| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | CNY | 14.36 | 14.45 | 14.22 | 14.45 | 14.45 | -0.09 (-0.62%) | 16,019,297 |
| 16 Aug 2019 | CNY | 14.4 | 14.6 | 14.36 | 14.54 | 14.54 | +0.1 (+0.69%) | 12,690,533 |
| 15 Aug 2019 | CNY | 14.68 | 14.84 | 14.4 | 14.44 | 14.44 | 0.0 (0.0%) | 18,885,933 |
| 14 Aug 2019 | CNY | 14.3 | 14.51 | 14.23 | 14.44 | 14.44 | -0.46 (-3.09%) | 17,315,419 |
| 13 Aug 2019 | CNY | 14.54 | 14.98 | 14.45 | 14.9 | 14.9 | +0.59 (+4.12%) | 22,785,837 |
| 12 Aug 2019 | CNY | 14.47 | 14.48 | 14.02 | 14.31 | 14.31 | -0.29 (-1.99%) | 10,783,533 |
| 9 Aug 2019 | CNY | 14.56 | 14.83 | 14.46 | 14.6 | 14.6 | -0.06 (-0.41%) | 12,960,630 |
| 8 Aug 2019 | CNY | 14.86 | 14.93 | 14.45 | 14.66 | 14.66 | -0.03 (-0.20%) | 15,733,944 |
| 7 Aug 2019 | CNY | 14.63 | 15.07 | 14.61 | 14.69 | 14.69 | +0.16 (+1.10%) | 20,883,686 |
| 6 Aug 2019 | CNY | 15.16 | 15.16 | 14.43 | 14.53 | 14.53 | -0.41 (-2.74%) | 27,734,696 |
| 5 Aug 2019 | CNY | 14.16 | 15.15 | 14.15 | 14.94 | 14.94 | +0.91 (+6.49%) | 31,057,001 |
| 2 Aug 2019 | CNY | 14.21 | 14.4 | 14 | 14.03 | 14.03 | +0.14 (+1.01%) | 11,967,456 |
| 1 Aug 2019 | CNY | 13.88 | 13.98 | 13.8 | 13.89 | 13.89 | -0.44 (-3.07%) | 9,670,225 |
| 31 Jul 2019 | CNY | 14.33 | 14.44 | 14.22 | 14.33 | 14.33 | -0.05 (-0.35%) | 10,132,668 |
| 30 Jul 2019 | CNY | 14.1 | 14.38 | 14.06 | 14.38 | 14.38 | +0.27 (+1.91%) | 10,269,968 |
| 29 Jul 2019 | CNY | 14.01 | 14.19 | 14.01 | 14.11 | 14.11 | +0.1 (+0.71%) | 6,252,368 |
| 26 Jul 2019 | CNY | 13.92 | 14.04 | 13.9 | 14.01 | 14.01 | -0.06 (-0.43%) | 3,931,800 |
| 25 Jul 2019 | CNY | 13.99 | 14.11 | 13.93 | 14.07 | 14.07 | -0.03 (-0.21%) | 5,817,333 |
| 24 Jul 2019 | CNY | 13.86 | 14.12 | 13.81 | 14.1 | 14.1 | +0.24 (+1.73%) | 7,097,500 |
| 23 Jul 2019 | CNY | 13.73 | 13.9 | 13.65 | 13.86 | 13.86 | -0.03 (-0.22%) | 6,521,270 |
| 22 Jul 2019 | CNY | 14.14 | 14.15 | 13.8 | 13.89 | 13.89 | -0.51 (-3.54%) | 11,782,200 |
| 19 Jul 2019 | CNY | 14.48 | 14.65 | 14.36 | 14.4 | 14.4 | +0.19 (+1.34%) | 16,666,071 |
| 18 Jul 2019 | CNY | 14.49 | 14.59 | 14.15 | 14.21 | 14.21 | -0.01 (-0.07%) | 11,499,000 |
| 17 Jul 2019 | CNY | 14.28 | 14.3 | 14.15 | 14.22 | 14.22 | -0.17 (-1.18%) | 7,265,500 |
| 16 Jul 2019 | CNY | 14.25 | 14.5 | 14.21 | 14.39 | 14.39 | +0.03 (+0.21%) | 7,338,800 |
| 15 Jul 2019 | CNY | 14.2 | 14.36 | 14.03 | 14.36 | 14.36 | +0.15 (+1.06%) | 7,707,700 |
| 12 Jul 2019 | CNY | 14.31 | 14.31 | 14.09 | 14.21 | 14.21 | -0.29 (-2.00%) | 9,029,900 |
| 11 Jul 2019 | CNY | 14.35 | 14.66 | 14.32 | 14.5 | 14.5 | +0.49 (+3.50%) | 16,823,625 |
| 10 Jul 2019 | CNY | 14.16 | 14.24 | 13.97 | 14.01 | 14.01 | -0.27 (-1.89%) | 8,551,100 |
| 9 Jul 2019 | CNY | 14.2 | 14.28 | 14.03 | 14.28 | 14.28 | -0.14 (-0.97%) | 9,202,700 |
