| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 12.8 | 12.91 | 12.69 | 12.74 | 12.74 | -0.09 (-0.70%) | 13,787,239 |
| 2 Sep 2019 | CNY | 12.36 | 12.85 | 12.36 | 12.83 | 12.83 | +0.45 (+3.63%) | 19,455,636 |
| 30 Aug 2019 | CNY | 12.67 | 12.78 | 12.27 | 12.38 | 12.38 | -0.17 (-1.35%) | 13,529,491 |
| 29 Aug 2019 | CNY | 12.68 | 12.93 | 12.52 | 12.55 | 12.55 | -0.15 (-1.18%) | 16,194,211 |
| 28 Aug 2019 | CNY | 12.51 | 12.99 | 12.46 | 12.7 | 12.7 | +0.18 (+1.44%) | 21,161,163 |
| 27 Aug 2019 | CNY | 12.47 | 12.74 | 12.4 | 12.52 | 12.52 | +0.06 (+0.48%) | 19,876,615 |
| 26 Aug 2019 | CNY | 12.09 | 12.55 | 12.01 | 12.46 | 12.46 | +0.2 (+1.63%) | 17,725,387 |
| 23 Aug 2019 | CNY | 12.32 | 12.37 | 12.12 | 12.26 | 12.26 | -0.01 (-0.08%) | 10,365,795 |
| 22 Aug 2019 | CNY | 12.17 | 12.45 | 12.1 | 12.27 | 12.27 | +0.12 (+0.99%) | 12,842,979 |
| 21 Aug 2019 | CNY | 12.12 | 12.34 | 12.04 | 12.15 | 12.15 | -0.04 (-0.33%) | 10,501,418 |
| 20 Aug 2019 | CNY | 12.31 | 12.44 | 12.17 | 12.19 | 12.19 | -0.16 (-1.30%) | 11,734,115 |
| 19 Aug 2019 | CNY | 12.16 | 12.43 | 12.04 | 12.35 | 12.35 | +0.17 (+1.40%) | 19,478,330 |
| 16 Aug 2019 | CNY | 11.38 | 12.3 | 11.36 | 12.18 | 12.18 | +1 (+8.94%) | 33,048,831 |
| 15 Aug 2019 | CNY | 10.93 | 11.18 | 10.86 | 11.18 | 11.18 | +0.02 (+0.18%) | 5,808,128 |
| 14 Aug 2019 | CNY | 11.17 | 11.24 | 11.12 | 11.16 | 11.16 | +0.1 (+0.90%) | 5,005,212 |
| 13 Aug 2019 | CNY | 11.2 | 11.27 | 11.01 | 11.06 | 11.06 | -0.27 (-2.38%) | 6,188,825 |
| 12 Aug 2019 | CNY | 11.22 | 11.33 | 10.9 | 11.33 | 11.33 | +0.13 (+1.16%) | 8,332,668 |
| 9 Aug 2019 | CNY | 11.52 | 11.55 | 11.18 | 11.2 | 11.2 | -0.27 (-2.35%) | 7,924,404 |
| 8 Aug 2019 | CNY | 11.55 | 11.61 | 11.39 | 11.47 | 11.47 | -0.02 (-0.17%) | 5,340,681 |
| 7 Aug 2019 | CNY | 11.7 | 11.75 | 11.45 | 11.49 | 11.49 | -0.14 (-1.20%) | 6,369,818 |
| 6 Aug 2019 | CNY | 12.04 | 12.05 | 11.4 | 11.63 | 11.63 | -0.65 (-5.29%) | 12,258,468 |
| 5 Aug 2019 | CNY | 12.48 | 12.49 | 12.26 | 12.28 | 12.28 | -0.24 (-1.92%) | 7,158,285 |
| 2 Aug 2019 | CNY | 12.49 | 12.57 | 12.42 | 12.52 | 12.52 | -0.21 (-1.65%) | 5,908,448 |
| 1 Aug 2019 | CNY | 12.58 | 12.75 | 12.53 | 12.73 | 12.73 | +0.17 (+1.35%) | 9,286,554 |
| 31 Jul 2019 | CNY | 12.54 | 12.59 | 12.47 | 12.56 | 12.56 | +0.02 (+0.16%) | 4,755,427 |
| 30 Jul 2019 | CNY | 12.55 | 12.63 | 12.51 | 12.54 | 12.54 | +0.02 (+0.16%) | 4,573,510 |
| 29 Jul 2019 | CNY | 12.61 | 12.65 | 12.5 | 12.52 | 12.52 | -0.1 (-0.79%) | 6,469,631 |
| 26 Jul 2019 | CNY | 12.58 | 12.67 | 12.57 | 12.62 | 12.62 | +0.03 (+0.24%) | 6,914,162 |
| 25 Jul 2019 | CNY | 12.58 | 12.66 | 12.55 | 12.59 | 12.59 | +0.01 (+0.08%) | 5,237,669 |
| 24 Jul 2019 | CNY | 12.57 | 12.74 | 12.53 | 12.58 | 12.58 | +0.01 (+0.08%) | 6,428,352 |
