| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2019 | CNY | 15.28 | 15.44 | 14.92 | 15.1 | 15.1 | -0.26 (-1.69%) | 57,591,065 |
| 9 Sep 2019 | CNY | 15.52 | 15.59 | 15.12 | 15.36 | 15.36 | +0.05 (+0.33%) | 83,065,310 |
| 6 Sep 2019 | CNY | 15.39 | 15.66 | 15.1 | 15.31 | 15.31 | +0.11 (+0.72%) | 65,861,418 |
| 5 Sep 2019 | CNY | 15.21 | 15.76 | 15.03 | 15.2 | 15.2 | +0.07 (+0.46%) | 96,705,743 |
| 4 Sep 2019 | CNY | 14.9 | 15.26 | 14.69 | 15.13 | 15.13 | +0.12 (+0.80%) | 73,173,538 |
| 3 Sep 2019 | CNY | 14.53 | 15.04 | 14.19 | 15.01 | 15.01 | +0.49 (+3.37%) | 87,521,568 |
| 2 Sep 2019 | CNY | 14.12 | 14.61 | 14.09 | 14.52 | 14.52 | +0.31 (+2.18%) | 57,653,209 |
| 30 Aug 2019 | CNY | 14.47 | 14.68 | 14.03 | 14.21 | 14.21 | -0.16 (-1.11%) | 53,929,824 |
| 29 Aug 2019 | CNY | 14.18 | 14.54 | 13.99 | 14.37 | 14.37 | +0.29 (+2.06%) | 61,167,369 |
| 28 Aug 2019 | CNY | 14.4 | 14.4 | 14.04 | 14.08 | 14.08 | -0.32 (-2.22%) | 41,201,407 |
| 27 Aug 2019 | CNY | 14.4 | 14.57 | 14.23 | 14.4 | 14.4 | +0.17 (+1.19%) | 58,293,328 |
| 26 Aug 2019 | CNY | 14.48 | 14.63 | 13.77 | 14.23 | 14.23 | -0.72 (-4.82%) | 87,833,642 |
| 23 Aug 2019 | CNY | 14.91 | 15.15 | 14.67 | 14.95 | 14.95 | +0.13 (+0.88%) | 51,269,698 |
| 22 Aug 2019 | CNY | 15.13 | 15.29 | 14.61 | 14.82 | 14.82 | -0.33 (-2.18%) | 65,919,118 |
| 21 Aug 2019 | CNY | 14.81 | 15.21 | 14.64 | 15.15 | 15.15 | +0.38 (+2.57%) | 83,578,962 |
| 20 Aug 2019 | CNY | 14.95 | 15.13 | 14.75 | 14.77 | 14.77 | -0.32 (-2.12%) | 69,617,133 |
| 19 Aug 2019 | CNY | 14.8 | 15.34 | 14.79 | 15.09 | 15.09 | +0.73 (+5.08%) | 136,205,064 |
| 16 Aug 2019 | CNY | 14.25 | 14.93 | 14.2 | 14.36 | 14.36 | +0.07 (+0.49%) | 113,352,436 |
| 15 Aug 2019 | CNY | 13.34 | 14.36 | 13.34 | 14.29 | 14.29 | +0.6 (+4.38%) | 99,264,481 |
| 14 Aug 2019 | CNY | 13.82 | 14.05 | 13.54 | 13.69 | 13.69 | +0.2 (+1.48%) | 113,501,288 |
| 13 Aug 2019 | CNY | 12.67 | 13.62 | 12.64 | 13.49 | 13.49 | +0.63 (+4.90%) | 87,837,517 |
| 12 Aug 2019 | CNY | 12.29 | 12.88 | 12.22 | 12.86 | 12.86 | +0.57 (+4.64%) | 42,490,341 |
| 9 Aug 2019 | CNY | 12.45 | 12.56 | 12.18 | 12.29 | 12.29 | -0.06 (-0.49%) | 28,021,001 |
| 8 Aug 2019 | CNY | 12.3 | 12.4 | 12.22 | 12.35 | 12.35 | +0.11 (+0.90%) | 21,574,170 |
| 7 Aug 2019 | CNY | 12.38 | 12.48 | 12.19 | 12.24 | 12.24 | -0.09 (-0.73%) | 24,342,765 |
| 6 Aug 2019 | CNY | 12.33 | 12.42 | 11.91 | 12.33 | 12.33 | -0.29 (-2.30%) | 52,712,564 |
| 5 Aug 2019 | CNY | 12.75 | 12.88 | 12.59 | 12.62 | 12.62 | -0.27 (-2.09%) | 34,931,883 |
| 2 Aug 2019 | CNY | 12.95 | 13.11 | 12.67 | 12.89 | 12.89 | -0.53 (-3.95%) | 60,094,717 |
| 1 Aug 2019 | CNY | 13.55 | 13.62 | 13.26 | 13.42 | 13.42 | -0.25 (-1.83%) | 43,696,205 |
| 31 Jul 2019 | CNY | 13.3 | 13.75 | 13.3 | 13.67 | 13.67 | +0.28 (+2.09%) | 59,544,175 |
