| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2019 | CNY | 11.84 | 11.89 | 11.7 | 11.81 | 8.4357 | -0.03 (-0.25%) | 4,024,421 |
| 9 Sep 2019 | CNY | 11.86 | 11.95 | 11.77 | 11.84 | 8.4571 | 0.0 (0.0%) | 4,014,949 |
| 6 Sep 2019 | CNY | 11.85 | 11.95 | 11.81 | 11.84 | 8.4571 | 0.0 (0.0%) | 3,033,059 |
| 5 Sep 2019 | CNY | 11.82 | 11.95 | 11.75 | 11.84 | 8.4571 | +0.05 (+0.42%) | 4,450,200 |
| 4 Sep 2019 | CNY | 11.78 | 11.79 | 11.7 | 11.79 | 8.4214 | 0.0 (0.0%) | 2,829,160 |
| 3 Sep 2019 | CNY | 11.84 | 11.93 | 11.7 | 11.79 | 8.4214 | -0.03 (-0.25%) | 3,732,938 |
| 2 Sep 2019 | CNY | 11.75 | 11.94 | 11.63 | 11.82 | 8.4429 | +0.06 (+0.51%) | 3,752,089 |
| 30 Aug 2019 | CNY | 12 | 12 | 11.53 | 11.76 | 8.4 | -0.16 (-1.34%) | 6,683,770 |
| 29 Aug 2019 | CNY | 12.18 | 12.25 | 11.72 | 11.92 | 8.5143 | -0.77 (-6.07%) | 9,851,659 |
| 28 Aug 2019 | CNY | 13.89 | 13.92 | 12.69 | 12.69 | 9.0643 | -1.41 (-10%) | 14,230,402 |
| 27 Aug 2019 | CNY | 14.75 | 14.98 | 13.95 | 14.1 | 10.0714 | -0.8 (-5.37%) | 14,743,523 |
| 26 Aug 2019 | CNY | 13.9 | 14.97 | 13.76 | 14.9 | 10.6429 | +0.65 (+4.56%) | 9,224,094 |
| 23 Aug 2019 | CNY | 13.77 | 14.45 | 13.28 | 14.25 | 10.1786 | +0.24 (+1.71%) | 9,165,283 |
| 22 Aug 2019 | CNY | 13.23 | 14.24 | 13.1 | 14.01 | 10.0071 | +0.8 (+6.06%) | 8,367,815 |
| 21 Aug 2019 | CNY | 13.22 | 14.2 | 13.2 | 13.21 | 9.4357 | -0.04 (-0.30%) | 7,722,943 |
| 20 Aug 2019 | CNY | 13.31 | 13.78 | 13.08 | 13.25 | 9.4643 | -0.14 (-1.05%) | 3,225,853 |
| 19 Aug 2019 | CNY | 13.15 | 13.55 | 12.6 | 13.39 | 9.5643 | +0.3 (+2.29%) | 3,934,101 |
| 16 Aug 2019 | CNY | 12.92 | 13.47 | 12.92 | 13.09 | 9.35 | +0.04 (+0.31%) | 2,995,761 |
| 15 Aug 2019 | CNY | 12.73 | 13.17 | 12.57 | 13.05 | 9.3214 | +0.18 (+1.40%) | 2,468,840 |
| 14 Aug 2019 | CNY | 12.27 | 13.09 | 12.27 | 12.87 | 9.1929 | +0.49 (+3.96%) | 4,371,480 |
| 13 Aug 2019 | CNY | 12.13 | 12.46 | 12.06 | 12.38 | 8.8429 | +0.24 (+1.98%) | 2,037,526 |
| 12 Aug 2019 | CNY | 12.07 | 12.23 | 12 | 12.14 | 8.6714 | +0.07 (+0.58%) | 1,378,640 |
| 9 Aug 2019 | CNY | 12.07 | 12.34 | 11.88 | 12.07 | 8.6214 | 0.0 (0.0%) | 1,877,560 |
| 8 Aug 2019 | CNY | 12.07 | 12.22 | 12 | 12.07 | 8.6214 | -0.01 (-0.08%) | 4,075,880 |
| 7 Aug 2019 | CNY | 12.2 | 12.27 | 11.94 | 12.08 | 8.6286 | 0.0 (0.0%) | 1,203,860 |
| 6 Aug 2019 | CNY | 11.74 | 12.08 | 11.44 | 12.08 | 8.6286 | -0.06 (-0.49%) | 2,891,742 |
| 5 Aug 2019 | CNY | 11.98 | 12.49 | 11.98 | 12.14 | 8.6714 | +0.16 (+1.34%) | 2,781,131 |
| 2 Aug 2019 | CNY | 12.18 | 12.2 | 11.91 | 11.98 | 8.5571 | -0.48 (-3.85%) | 3,470,600 |
| 1 Aug 2019 | CNY | 12.4 | 12.56 | 12.18 | 12.46 | 8.9 | -0.23 (-1.81%) | 4,177,371 |
| 31 Jul 2019 | CNY | 13.37 | 13.37 | 12.47 | 12.69 | 9.0643 | -0.91 (-6.69%) | 8,872,742 |
