| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 14.98 | 16.34 | 14.25 | 15.5 | 15.5 | +0.52 (+3.47%) | 24,377,974 |
| 30 Aug 2019 | CNY | 16.1 | 16.38 | 14.6 | 14.98 | 14.98 | -1.15 (-7.13%) | 27,656,659 |
| 29 Aug 2019 | CNY | 15.8 | 16.13 | 15.78 | 16.13 | 16.13 | +1.47 (+10.03%) | 8,248,914 |
| 28 Aug 2019 | CNY | 14.64 | 14.66 | 13.8 | 14.66 | 14.66 | +1.33 (+9.98%) | 23,298,009 |
| 27 Aug 2019 | CNY | 13.28 | 13.33 | 13 | 13.33 | 13.33 | +1.21 (+9.98%) | 10,721,638 |
| 26 Aug 2019 | CNY | 10.93 | 12.12 | 10.72 | 12.12 | 12.12 | +1.1 (+9.98%) | 6,597,302 |
| 23 Aug 2019 | CNY | 11.27 | 11.28 | 11 | 11.02 | 11.02 | -0.24 (-2.13%) | 1,039,400 |
| 22 Aug 2019 | CNY | 11.13 | 11.28 | 11.1 | 11.26 | 11.26 | +0.16 (+1.44%) | 886,763 |
| 21 Aug 2019 | CNY | 11.07 | 11.2 | 11.01 | 11.1 | 11.1 | +0.01 (+0.09%) | 536,700 |
| 20 Aug 2019 | CNY | 11.11 | 11.25 | 11.05 | 11.09 | 11.09 | -0.03 (-0.27%) | 839,700 |
| 19 Aug 2019 | CNY | 10.83 | 11.12 | 10.83 | 11.12 | 11.12 | +0.33 (+3.06%) | 1,024,797 |
| 16 Aug 2019 | CNY | 10.83 | 10.9 | 10.73 | 10.79 | 10.79 | -0.04 (-0.37%) | 725,000 |
| 15 Aug 2019 | CNY | 10.69 | 10.84 | 10.53 | 10.83 | 10.83 | -0.08 (-0.73%) | 1,163,947 |
| 14 Aug 2019 | CNY | 11.01 | 11.1 | 10.83 | 10.91 | 10.91 | -0.01 (-0.09%) | 877,400 |
| 13 Aug 2019 | CNY | 10.95 | 11.03 | 10.87 | 10.92 | 10.92 | -0.08 (-0.73%) | 501,186 |
| 12 Aug 2019 | CNY | 10.82 | 11.06 | 10.73 | 11 | 11 | +0.27 (+2.52%) | 848,400 |
| 9 Aug 2019 | CNY | 11.05 | 11.15 | 10.73 | 10.73 | 10.73 | -0.27 (-2.45%) | 918,126 |
| 8 Aug 2019 | CNY | 10.96 | 11.11 | 10.9 | 11 | 11 | +0.11 (+1.01%) | 645,511 |
| 7 Aug 2019 | CNY | 10.93 | 11.1 | 10.89 | 10.89 | 10.89 | -0.01 (-0.09%) | 1,000,000 |
| 6 Aug 2019 | CNY | 11.3 | 11.3 | 10.7 | 10.9 | 10.9 | -0.46 (-4.05%) | 1,713,177 |
| 5 Aug 2019 | CNY | 11.6 | 11.7 | 11.31 | 11.36 | 11.36 | -0.27 (-2.32%) | 1,349,186 |
| 2 Aug 2019 | CNY | 11.61 | 11.79 | 11.52 | 11.63 | 11.63 | -0.26 (-2.19%) | 1,105,900 |
| 1 Aug 2019 | CNY | 11.93 | 11.97 | 11.8 | 11.89 | 11.89 | -0.08 (-0.67%) | 706,893 |
| 31 Jul 2019 | CNY | 11.91 | 11.99 | 11.85 | 11.97 | 11.97 | +0.05 (+0.42%) | 609,600 |
| 30 Jul 2019 | CNY | 11.98 | 12.06 | 11.9 | 11.92 | 11.92 | -0.02 (-0.17%) | 601,977 |
| 29 Jul 2019 | CNY | 11.99 | 11.99 | 11.85 | 11.94 | 11.94 | 0.0 (0.0%) | 538,500 |
| 26 Jul 2019 | CNY | 11.83 | 12.05 | 11.79 | 11.94 | 11.94 | +0.07 (+0.59%) | 637,577 |
| 25 Jul 2019 | CNY | 11.83 | 11.96 | 11.82 | 11.87 | 11.87 | -0.01 (-0.08%) | 591,500 |
| 24 Jul 2019 | CNY | 11.81 | 12.01 | 11.73 | 11.88 | 11.88 | +0.16 (+1.37%) | 1,089,200 |
| 23 Jul 2019 | CNY | 11.65 | 11.85 | 11.64 | 11.72 | 11.72 | +0.1 (+0.86%) | 744,500 |
