| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 15.6273 | 15.8727 | 15.1455 | 15.7364 | 15.7364 | +0.345 (+2.24%) | 53,210,279 |
| 2 Sep 2019 | CNY | 14.8909 | 15.3909 | 14.3636 | 15.3909 | 15.3909 | +1.4 (+10.01%) | 52,796,155 |
| 30 Aug 2019 | CNY | 13.9727 | 14.3364 | 13.8273 | 13.9909 | 13.9909 | +0.091 (+0.65%) | 12,806,175 |
| 29 Aug 2019 | CNY | 13.9364 | 14.1091 | 13.8 | 13.9 | 13.9 | -0.091 (-0.65%) | 7,873,209 |
| 28 Aug 2019 | CNY | 14.3818 | 14.5091 | 13.9546 | 13.9909 | 13.9909 | -0.436 (-3.02%) | 12,862,908 |
| 27 Aug 2019 | CNY | 14.4364 | 14.7546 | 14.2818 | 14.4273 | 14.4273 | +0.255 (+1.80%) | 17,039,099 |
| 26 Aug 2019 | CNY | 14.0909 | 14.4364 | 14.0364 | 14.1727 | 14.1727 | -0.273 (-1.89%) | 13,304,333 |
| 23 Aug 2019 | CNY | 14.1727 | 14.6636 | 13.9546 | 14.4455 | 14.4455 | +0.273 (+1.92%) | 13,991,260 |
| 22 Aug 2019 | CNY | 13.9546 | 14.2636 | 13.7091 | 14.1727 | 14.1727 | +0.364 (+2.63%) | 9,964,212 |
| 21 Aug 2019 | CNY | 14.1818 | 14.2273 | 13.7909 | 13.8091 | 13.8091 | -0.309 (-2.19%) | 9,016,414 |
| 20 Aug 2019 | CNY | 14.4091 | 14.4727 | 13.9818 | 14.1182 | 14.1182 | -0.291 (-2.02%) | 15,197,618 |
| 19 Aug 2019 | CNY | 14.0182 | 14.4727 | 13.9727 | 14.4091 | 14.4091 | +0.573 (+4.14%) | 13,732,023 |
| 16 Aug 2019 | CNY | 13.8273 | 14.0364 | 13.6636 | 13.8364 | 13.8364 | +0.027 (+0.20%) | 8,991,764 |
| 15 Aug 2019 | CNY | 13.3545 | 13.8273 | 13.2818 | 13.8091 | 13.8091 | +0.209 (+1.54%) | 7,914,870 |
| 14 Aug 2019 | CNY | 13.6455 | 13.7182 | 13.4636 | 13.6 | 13.6 | +0.309 (+2.33%) | 8,162,773 |
| 13 Aug 2019 | CNY | 12.9818 | 13.4909 | 12.9818 | 13.2909 | 13.2909 | +0.154 (+1.18%) | 9,607,225 |
| 12 Aug 2019 | CNY | 13.0091 | 13.2091 | 12.8455 | 13.1364 | 13.1364 | +0.136 (+1.05%) | 7,974,711 |
| 9 Aug 2019 | CNY | 13.3545 | 13.7 | 12.9364 | 13 | 13 | -0.236 (-1.79%) | 12,009,483 |
| 8 Aug 2019 | CNY | 13.2546 | 13.5091 | 13.1273 | 13.2364 | 13.2364 | +0.045 (+0.34%) | 7,684,510 |
| 7 Aug 2019 | CNY | 13.3818 | 13.5091 | 13.1909 | 13.1909 | 13.1909 | -0.136 (-1.02%) | 6,315,603 |
| 6 Aug 2019 | CNY | 13.3 | 13.4091 | 12.8 | 13.3273 | 13.3273 | -0.227 (-1.68%) | 14,024,997 |
| 5 Aug 2019 | CNY | 13.7273 | 13.9636 | 13.4818 | 13.5546 | 13.5546 | -0.209 (-1.52%) | 12,330,324 |
| 2 Aug 2019 | CNY | 14.2 | 14.2273 | 13.5546 | 13.7636 | 13.7636 | -0.827 (-5.67%) | 22,637,162 |
| 1 Aug 2019 | CNY | 14.7546 | 15.0091 | 14.5273 | 14.5909 | 14.5909 | -0.273 (-1.83%) | 9,269,593 |
| 31 Jul 2019 | CNY | 14.9 | 15.0364 | 14.7727 | 14.8636 | 14.8636 | -0.036 (-0.24%) | 7,524,674 |
| 30 Jul 2019 | CNY | 14.6 | 15.0455 | 14.5546 | 14.9 | 14.9 | +0.327 (+2.25%) | 12,992,577 |
| 29 Jul 2019 | CNY | 14.5364 | 14.7 | 14.3636 | 14.5727 | 14.5727 | +0.027 (+0.19%) | 6,951,960 |
| 26 Jul 2019 | CNY | 14.4636 | 14.6455 | 14.3909 | 14.5455 | 14.5455 | +0.082 (+0.57%) | 6,009,515 |
| 25 Jul 2019 | CNY | 14.6273 | 14.6818 | 14.3909 | 14.4636 | 14.4636 | -0.118 (-0.81%) | 6,207,824 |
| 24 Jul 2019 | CNY | 14.7 | 14.7909 | 14.4727 | 14.5818 | 14.5818 | -0.073 (-0.50%) | 8,405,246 |
