| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2019 | CNY | 14.9 | 15.09 | 14.83 | 15.04 | 15.04 | +0.1 (+0.67%) | 2,004,460 |
| 20 Aug 2019 | CNY | 15.16 | 15.3 | 14.85 | 14.94 | 14.94 | -0.09 (-0.60%) | 2,722,600 |
| 19 Aug 2019 | CNY | 14.8 | 15.04 | 14.6 | 15.03 | 15.03 | +0.43 (+2.95%) | 2,822,660 |
| 16 Aug 2019 | CNY | 14.68 | 14.88 | 14.41 | 14.6 | 14.6 | 0.0 (0.0%) | 2,218,920 |
| 15 Aug 2019 | CNY | 14.14 | 14.74 | 14.05 | 14.6 | 14.6 | -0.34 (-2.28%) | 2,801,000 |
| 14 Aug 2019 | CNY | 14.7 | 15.54 | 14.6 | 14.94 | 14.94 | +0.45 (+3.11%) | 4,179,286 |
| 13 Aug 2019 | CNY | 14.95 | 14.95 | 14.39 | 14.49 | 14.49 | -0.56 (-3.72%) | 3,005,880 |
| 12 Aug 2019 | CNY | 14.69 | 15.09 | 14.5 | 15.05 | 15.05 | +0.05 (+0.33%) | 2,989,464 |
| 9 Aug 2019 | CNY | 15.35 | 15.64 | 15 | 15 | 15 | -0.35 (-2.28%) | 3,640,280 |
| 8 Aug 2019 | CNY | 15.31 | 15.5 | 15.01 | 15.35 | 15.35 | +0.1 (+0.66%) | 3,139,043 |
| 7 Aug 2019 | CNY | 15.8 | 15.98 | 15.2 | 15.25 | 15.25 | -0.63 (-3.97%) | 4,949,542 |
| 6 Aug 2019 | CNY | 16.13 | 16.2 | 15.05 | 15.88 | 15.88 | -0.82 (-4.91%) | 7,619,530 |
| 5 Aug 2019 | CNY | 16.1 | 16.79 | 16.06 | 16.7 | 16.7 | +0.31 (+1.89%) | 8,366,075 |
| 2 Aug 2019 | CNY | 16.29 | 17.48 | 16.2 | 16.39 | 16.39 | -0.25 (-1.50%) | 14,744,340 |
| 1 Aug 2019 | CNY | 15.3 | 16.64 | 15.21 | 16.64 | 16.64 | +1.51 (+9.98%) | 10,305,655 |
| 31 Jul 2019 | CNY | 15.52 | 15.7 | 15.01 | 15.13 | 15.13 | -0.61 (-3.88%) | 2,656,776 |
| 30 Jul 2019 | CNY | 15.45 | 15.8 | 15.38 | 15.74 | 15.74 | +0.34 (+2.21%) | 2,876,258 |
| 29 Jul 2019 | CNY | 15.29 | 15.55 | 15.11 | 15.4 | 15.4 | +0.12 (+0.79%) | 1,699,576 |
| 26 Jul 2019 | CNY | 15.43 | 15.51 | 15.21 | 15.28 | 15.28 | -0.12 (-0.78%) | 1,686,320 |
| 25 Jul 2019 | CNY | 15.53 | 15.82 | 15.38 | 15.4 | 15.4 | -0.03 (-0.19%) | 2,849,763 |
| 24 Jul 2019 | CNY | 15.35 | 15.98 | 15.09 | 15.43 | 15.43 | +0.07 (+0.46%) | 2,232,727 |
| 23 Jul 2019 | CNY | 14.4 | 15.56 | 14.38 | 15.36 | 15.36 | +0.79 (+5.42%) | 2,215,530 |
| 22 Jul 2019 | CNY | 14.93 | 15.04 | 14.21 | 14.57 | 14.57 | -0.39 (-2.61%) | 1,536,080 |
| 19 Jul 2019 | CNY | 15.07 | 15.42 | 14.96 | 14.96 | 14.96 | -0.32 (-2.09%) | 1,741,520 |
| 18 Jul 2019 | CNY | 15.61 | 15.86 | 15.26 | 15.28 | 15.28 | -0.65 (-4.08%) | 2,985,813 |
| 17 Jul 2019 | CNY | 15.61 | 16.37 | 15.29 | 15.93 | 15.93 | +0.35 (+2.25%) | 4,148,133 |
| 16 Jul 2019 | CNY | 15.26 | 15.59 | 15.08 | 15.58 | 15.58 | +0.45 (+2.97%) | 2,685,507 |
| 15 Jul 2019 | CNY | 15 | 15.25 | 14.39 | 15.13 | 15.13 | +0.06 (+0.40%) | 1,796,440 |
| 12 Jul 2019 | CNY | 15.22 | 15.24 | 14.9 | 15.07 | 15.07 | -0.17 (-1.12%) | 1,424,787 |
| 11 Jul 2019 | CNY | 15.45 | 15.45 | 14.93 | 15.24 | 15.24 | +0.29 (+1.94%) | 1,906,020 |
