| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | CNY | 11.28 | 11.5 | 11.23 | 11.39 | 11.39 | +0.21 (+1.88%) | 4,486,792 |
| 26 Aug 2019 | CNY | 11.14 | 11.26 | 11.1 | 11.18 | 11.18 | -0.33 (-2.87%) | 4,047,186 |
| 23 Aug 2019 | CNY | 11.77 | 11.85 | 11.5 | 11.51 | 11.51 | -0.29 (-2.46%) | 5,534,350 |
| 22 Aug 2019 | CNY | 11.74 | 11.86 | 11.62 | 11.8 | 11.8 | +0.08 (+0.68%) | 5,088,528 |
| 21 Aug 2019 | CNY | 11.74 | 11.76 | 11.55 | 11.72 | 11.72 | -0.1 (-0.85%) | 6,933,818 |
| 20 Aug 2019 | CNY | 11.97 | 12.04 | 11.77 | 11.82 | 11.82 | -0.25 (-2.07%) | 10,922,457 |
| 19 Aug 2019 | CNY | 12.6 | 12.71 | 12.01 | 12.07 | 12.07 | -1.17 (-8.84%) | 20,615,351 |
| 16 Aug 2019 | CNY | 14 | 14.34 | 13.24 | 13.24 | 13.24 | -1.47 (-9.99%) | 14,899,064 |
| 15 Aug 2019 | CNY | 16.3 | 16.3 | 14.71 | 14.71 | 14.71 | -1.63 (-9.98%) | 11,294,454 |
| 14 Aug 2019 | CNY | 15.01 | 16.34 | 14.7 | 16.34 | 16.34 | +1.49 (+10.03%) | 6,845,112 |
| 13 Aug 2019 | CNY | 14.78 | 14.93 | 14.53 | 14.85 | 14.85 | +0.07 (+0.47%) | 1,053,000 |
| 12 Aug 2019 | CNY | 14.94 | 14.95 | 14.52 | 14.78 | 14.78 | -0.01 (-0.07%) | 3,125,587 |
| 9 Aug 2019 | CNY | 14.86 | 15.29 | 14.27 | 14.79 | 14.79 | -0.27 (-1.79%) | 1,892,113 |
| 8 Aug 2019 | CNY | 15.36 | 15.36 | 14.8 | 15.06 | 15.06 | -0.03 (-0.20%) | 2,971,089 |
| 7 Aug 2019 | CNY | 15.39 | 15.67 | 14.8 | 15.09 | 15.09 | -0.38 (-2.46%) | 1,925,598 |
| 6 Aug 2019 | CNY | 15.29 | 15.49 | 13.94 | 15.47 | 15.47 | -0.02 (-0.13%) | 2,659,502 |
| 5 Aug 2019 | CNY | 15.1 | 15.89 | 15.09 | 15.49 | 15.49 | -0.22 (-1.40%) | 2,795,336 |
| 2 Aug 2019 | CNY | 16.37 | 16.37 | 15.27 | 15.71 | 15.71 | -0.82 (-4.96%) | 4,044,623 |
| 1 Aug 2019 | CNY | 16.36 | 16.69 | 16.05 | 16.53 | 16.53 | +0.17 (+1.04%) | 1,957,500 |
| 31 Jul 2019 | CNY | 16.48 | 16.5 | 16.22 | 16.36 | 16.36 | -0.12 (-0.73%) | 1,528,039 |
| 30 Jul 2019 | CNY | 16.35 | 16.56 | 16.08 | 16.48 | 16.48 | +0.21 (+1.29%) | 2,998,671 |
| 29 Jul 2019 | CNY | 16.06 | 16.31 | 15.54 | 16.27 | 16.27 | +0.17 (+1.06%) | 4,071,200 |
| 26 Jul 2019 | CNY | 16.53 | 16.57 | 15.88 | 16.1 | 16.1 | -0.44 (-2.66%) | 2,272,272 |
| 25 Jul 2019 | CNY | 16.21 | 16.73 | 16.03 | 16.54 | 16.54 | +0.16 (+0.98%) | 3,366,670 |
| 24 Jul 2019 | CNY | 15.7 | 16.6 | 15.3 | 16.38 | 16.38 | +0.76 (+4.87%) | 4,905,388 |
| 23 Jul 2019 | CNY | 15.7 | 15.9 | 15.33 | 15.62 | 15.62 | -0.21 (-1.33%) | 3,046,001 |
| 22 Jul 2019 | CNY | 15.44 | 15.99 | 14.79 | 15.83 | 15.83 | +0.47 (+3.06%) | 7,349,201 |
| 19 Jul 2019 | CNY | 14.06 | 15.53 | 13.92 | 15.36 | 15.36 | +1.24 (+8.78%) | 7,659,364 |
| 18 Jul 2019 | CNY | 13.89 | 14.32 | 13.56 | 14.12 | 14.12 | +0.23 (+1.66%) | 1,528,405 |
| 17 Jul 2019 | CNY | 14.02 | 14.08 | 13.76 | 13.89 | 13.89 | -0.12 (-0.86%) | 1,140,122 |
