| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 11.89 | 11.94 | 11.67 | 11.83 | 11.83 | -0.07 (-0.59%) | 5,301,300 |
| 2 Sep 2019 | CNY | 11.29 | 12.22 | 11.29 | 11.9 | 11.9 | +0.53 (+4.66%) | 8,725,855 |
| 30 Aug 2019 | CNY | 11.98 | 11.98 | 11.33 | 11.37 | 11.37 | -0.48 (-4.05%) | 6,174,200 |
| 29 Aug 2019 | CNY | 11.81 | 11.95 | 11.61 | 11.85 | 11.85 | +0.04 (+0.34%) | 5,856,092 |
| 28 Aug 2019 | CNY | 11.64 | 11.93 | 11.46 | 11.81 | 11.81 | +0.15 (+1.29%) | 4,839,400 |
| 27 Aug 2019 | CNY | 11.55 | 11.77 | 11.55 | 11.66 | 11.66 | +0.13 (+1.13%) | 3,794,500 |
| 26 Aug 2019 | CNY | 11.32 | 11.7 | 11.29 | 11.53 | 11.53 | +0.01 (+0.09%) | 3,544,346 |
| 23 Aug 2019 | CNY | 11.61 | 11.74 | 11.41 | 11.52 | 11.52 | -0.16 (-1.37%) | 3,686,800 |
| 22 Aug 2019 | CNY | 11.57 | 11.84 | 11.52 | 11.68 | 11.68 | +0.11 (+0.95%) | 3,708,900 |
| 21 Aug 2019 | CNY | 11.54 | 11.66 | 11.46 | 11.57 | 11.57 | +0.02 (+0.17%) | 2,838,435 |
| 20 Aug 2019 | CNY | 11.52 | 11.69 | 11.44 | 11.55 | 11.55 | +0.02 (+0.17%) | 4,066,080 |
| 19 Aug 2019 | CNY | 11.21 | 11.6 | 11.21 | 11.53 | 11.53 | +0.34 (+3.04%) | 4,295,580 |
| 16 Aug 2019 | CNY | 11.14 | 11.31 | 11.12 | 11.19 | 11.19 | +0.04 (+0.36%) | 2,993,601 |
| 15 Aug 2019 | CNY | 10.66 | 11.19 | 10.58 | 11.15 | 11.15 | +0.19 (+1.73%) | 3,095,300 |
| 14 Aug 2019 | CNY | 11.14 | 11.32 | 10.95 | 10.96 | 10.96 | +0.09 (+0.83%) | 3,783,235 |
| 13 Aug 2019 | CNY | 10.83 | 10.96 | 10.68 | 10.87 | 10.87 | -0.07 (-0.64%) | 2,217,300 |
| 12 Aug 2019 | CNY | 10.54 | 10.94 | 10.54 | 10.94 | 10.94 | +0.4 (+3.80%) | 2,818,100 |
| 9 Aug 2019 | CNY | 10.85 | 10.87 | 10.52 | 10.54 | 10.54 | -0.21 (-1.95%) | 2,337,600 |
| 8 Aug 2019 | CNY | 10.8 | 10.92 | 10.7 | 10.75 | 10.75 | -0.06 (-0.56%) | 2,869,000 |
| 7 Aug 2019 | CNY | 11.09 | 11.17 | 10.72 | 10.81 | 10.81 | -0.21 (-1.91%) | 3,934,400 |
| 6 Aug 2019 | CNY | 10.65 | 11.19 | 10.25 | 11.02 | 11.02 | +0.04 (+0.36%) | 6,665,901 |
| 5 Aug 2019 | CNY | 11.22 | 11.47 | 10.95 | 10.98 | 10.98 | -0.34 (-3.00%) | 4,287,600 |
| 2 Aug 2019 | CNY | 11.39 | 11.39 | 11.06 | 11.32 | 11.32 | -0.3 (-2.58%) | 5,128,900 |
| 1 Aug 2019 | CNY | 11.64 | 11.84 | 11.6 | 11.62 | 11.62 | -0.16 (-1.36%) | 3,139,223 |
| 31 Jul 2019 | CNY | 12 | 12.07 | 11.76 | 11.78 | 11.78 | -0.3 (-2.48%) | 3,645,600 |
| 30 Jul 2019 | CNY | 12.05 | 12.2 | 11.94 | 12.08 | 12.08 | +0.03 (+0.25%) | 4,259,545 |
| 29 Jul 2019 | CNY | 12.41 | 12.46 | 11.95 | 12.05 | 12.05 | -0.15 (-1.23%) | 4,784,933 |
| 26 Jul 2019 | CNY | 12.14 | 12.57 | 12.08 | 12.2 | 12.2 | +0.17 (+1.41%) | 6,164,455 |
| 25 Jul 2019 | CNY | 12.15 | 12.34 | 12 | 12.03 | 12.03 | +0.13 (+1.09%) | 6,040,900 |
| 24 Jul 2019 | CNY | 11.62 | 11.97 | 11.56 | 11.9 | 11.9 | +0.35 (+3.03%) | 5,387,921 |
