| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 14.8 | 14.89 | 14.69 | 14.75 | 14.75 | -0.04 (-0.27%) | 3,844,601 |
| 2 Sep 2019 | CNY | 14.73 | 14.93 | 14.61 | 14.79 | 14.79 | +0.13 (+0.89%) | 3,800,879 |
| 30 Aug 2019 | CNY | 14.63 | 14.87 | 14.56 | 14.66 | 14.66 | +0.1 (+0.69%) | 3,076,516 |
| 29 Aug 2019 | CNY | 14.61 | 14.69 | 14.54 | 14.56 | 14.56 | -0.06 (-0.41%) | 1,805,609 |
| 28 Aug 2019 | CNY | 14.63 | 14.76 | 14.5 | 14.62 | 14.62 | +0.09 (+0.62%) | 4,857,482 |
| 27 Aug 2019 | CNY | 14.15 | 14.62 | 14.15 | 14.53 | 14.53 | +0.35 (+2.47%) | 5,886,910 |
| 26 Aug 2019 | CNY | 14 | 14.22 | 13.94 | 14.18 | 14.18 | -0.04 (-0.28%) | 4,592,948 |
| 23 Aug 2019 | CNY | 14.22 | 14.26 | 14.16 | 14.22 | 14.22 | 0.0 (0.0%) | 3,454,643 |
| 22 Aug 2019 | CNY | 14.37 | 14.39 | 14.18 | 14.22 | 14.22 | -0.11 (-0.77%) | 3,217,579 |
| 21 Aug 2019 | CNY | 14.28 | 14.38 | 14.22 | 14.33 | 14.33 | +0.03 (+0.21%) | 2,109,665 |
| 20 Aug 2019 | CNY | 14.46 | 14.57 | 14.29 | 14.3 | 14.3 | -0.15 (-1.04%) | 3,427,569 |
| 19 Aug 2019 | CNY | 14.14 | 14.46 | 14.14 | 14.45 | 14.45 | +0.25 (+1.76%) | 4,315,575 |
| 16 Aug 2019 | CNY | 14.16 | 14.26 | 14.04 | 14.2 | 14.2 | +0.12 (+0.85%) | 3,083,744 |
| 15 Aug 2019 | CNY | 13.92 | 14.14 | 13.89 | 14.08 | 14.08 | -0.08 (-0.56%) | 2,729,003 |
| 14 Aug 2019 | CNY | 14.25 | 14.32 | 14.07 | 14.16 | 14.16 | +0.07 (+0.50%) | 2,432,608 |
| 13 Aug 2019 | CNY | 14.11 | 14.22 | 14.06 | 14.09 | 14.09 | -0.14 (-0.98%) | 2,050,400 |
| 12 Aug 2019 | CNY | 14.11 | 14.26 | 14.03 | 14.23 | 14.23 | +0.14 (+0.99%) | 2,617,159 |
| 9 Aug 2019 | CNY | 14.29 | 14.36 | 14.08 | 14.09 | 14.09 | -0.14 (-0.98%) | 2,741,451 |
| 8 Aug 2019 | CNY | 14.21 | 14.34 | 14.17 | 14.23 | 14.23 | +0.02 (+0.14%) | 2,526,047 |
| 7 Aug 2019 | CNY | 14.4 | 14.5 | 14.2 | 14.21 | 14.21 | -0.17 (-1.18%) | 1,927,862 |
| 6 Aug 2019 | CNY | 14.18 | 14.53 | 14.01 | 14.38 | 14.38 | +0.06 (+0.42%) | 5,891,070 |
| 5 Aug 2019 | CNY | 14.45 | 14.45 | 14.21 | 14.32 | 14.32 | -0.24 (-1.65%) | 6,381,321 |
| 2 Aug 2019 | CNY | 14.7 | 14.78 | 14.51 | 14.56 | 14.56 | -0.4 (-2.67%) | 4,117,136 |
| 1 Aug 2019 | CNY | 15.16 | 15.16 | 14.89 | 14.96 | 14.96 | -0.22 (-1.45%) | 3,903,446 |
| 31 Jul 2019 | CNY | 15.29 | 15.32 | 15.15 | 15.18 | 15.18 | -0.15 (-0.98%) | 2,146,722 |
| 30 Jul 2019 | CNY | 15.05 | 15.35 | 15.05 | 15.33 | 15.33 | +0.29 (+1.93%) | 4,297,306 |
| 29 Jul 2019 | CNY | 15.26 | 15.28 | 15.04 | 15.04 | 15.04 | -0.21 (-1.38%) | 2,401,983 |
| 26 Jul 2019 | CNY | 15.23 | 15.32 | 15.16 | 15.25 | 15.25 | -0.02 (-0.13%) | 2,230,132 |
| 25 Jul 2019 | CNY | 15.36 | 15.38 | 15.21 | 15.27 | 15.27 | -0.07 (-0.46%) | 3,044,985 |
| 24 Jul 2019 | CNY | 15.18 | 15.43 | 15.18 | 15.34 | 15.34 | +0.17 (+1.12%) | 3,623,166 |
