| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2019 | CNY | 12.83 | 12.84 | 12.65 | 12.76 | 12.76 | -0.07 (-0.55%) | 2,150,900 |
| 9 Sep 2019 | CNY | 12.78 | 12.89 | 12.65 | 12.83 | 12.83 | +0.12 (+0.94%) | 2,964,766 |
| 6 Sep 2019 | CNY | 12.51 | 12.75 | 12.42 | 12.71 | 12.71 | +0.1 (+0.79%) | 3,284,073 |
| 5 Sep 2019 | CNY | 12.59 | 12.74 | 12.49 | 12.61 | 12.61 | +0.06 (+0.48%) | 3,600,953 |
| 4 Sep 2019 | CNY | 12.26 | 12.55 | 12.21 | 12.55 | 12.55 | +0.26 (+2.12%) | 3,021,700 |
| 3 Sep 2019 | CNY | 12.34 | 12.37 | 12.22 | 12.29 | 12.29 | -0.01 (-0.08%) | 1,895,000 |
| 2 Sep 2019 | CNY | 12.1 | 12.31 | 12 | 12.3 | 12.3 | +0.25 (+2.07%) | 1,638,100 |
| 30 Aug 2019 | CNY | 12.41 | 12.49 | 11.98 | 12.05 | 12.05 | -0.34 (-2.74%) | 2,304,903 |
| 29 Aug 2019 | CNY | 12.57 | 12.66 | 12.36 | 12.39 | 12.39 | -0.15 (-1.20%) | 1,857,900 |
| 28 Aug 2019 | CNY | 12.6 | 12.9 | 12.45 | 12.54 | 12.54 | -0.08 (-0.63%) | 3,348,000 |
| 27 Aug 2019 | CNY | 12.28 | 12.62 | 12.27 | 12.62 | 12.62 | +0.41 (+3.36%) | 2,769,683 |
| 26 Aug 2019 | CNY | 12.25 | 12.49 | 12.11 | 12.21 | 12.21 | -0.46 (-3.63%) | 1,878,645 |
| 23 Aug 2019 | CNY | 12.46 | 12.72 | 12.46 | 12.67 | 12.67 | +0.17 (+1.36%) | 2,334,444 |
| 22 Aug 2019 | CNY | 12.58 | 12.62 | 12.38 | 12.5 | 12.5 | -0.05 (-0.40%) | 1,377,195 |
| 21 Aug 2019 | CNY | 12.52 | 12.74 | 12.46 | 12.55 | 12.55 | -0.05 (-0.40%) | 1,922,200 |
| 20 Aug 2019 | CNY | 12.52 | 12.68 | 12.43 | 12.6 | 12.6 | +0.04 (+0.32%) | 2,246,244 |
| 19 Aug 2019 | CNY | 12.15 | 12.58 | 12.13 | 12.56 | 12.56 | +0.44 (+3.63%) | 2,615,622 |
| 16 Aug 2019 | CNY | 12.03 | 12.23 | 12 | 12.12 | 12.12 | +0.1 (+0.83%) | 1,566,209 |
| 15 Aug 2019 | CNY | 11.9 | 12.09 | 11.78 | 12.02 | 12.02 | -0.17 (-1.39%) | 1,916,809 |
| 14 Aug 2019 | CNY | 12.28 | 12.43 | 12.1 | 12.19 | 12.19 | +0.07 (+0.58%) | 2,408,839 |
| 13 Aug 2019 | CNY | 12.22 | 12.35 | 12.02 | 12.12 | 12.12 | -0.18 (-1.46%) | 1,845,444 |
| 12 Aug 2019 | CNY | 11.9 | 12.38 | 11.9 | 12.3 | 12.3 | +0.41 (+3.45%) | 2,145,992 |
| 9 Aug 2019 | CNY | 12.11 | 12.27 | 11.81 | 11.89 | 11.89 | -0.11 (-0.92%) | 1,479,435 |
| 8 Aug 2019 | CNY | 12.08 | 12.18 | 11.91 | 12 | 12 | -0.05 (-0.41%) | 1,387,000 |
| 7 Aug 2019 | CNY | 12.49 | 12.52 | 12.04 | 12.05 | 12.05 | -0.37 (-2.98%) | 1,288,500 |
| 6 Aug 2019 | CNY | 12.49 | 12.49 | 12.03 | 12.42 | 12.42 | -0.19 (-1.51%) | 1,746,200 |
| 5 Aug 2019 | CNY | 12.6 | 12.95 | 12.57 | 12.61 | 12.61 | +0.03 (+0.24%) | 1,777,600 |
| 2 Aug 2019 | CNY | 12.5 | 12.79 | 12.39 | 12.58 | 12.58 | -0.21 (-1.64%) | 1,983,801 |
| 1 Aug 2019 | CNY | 12.46 | 13 | 12.37 | 12.79 | 12.79 | +0.19 (+1.51%) | 3,331,067 |
| 31 Jul 2019 | CNY | 13.28 | 13.28 | 12.57 | 12.6 | 12.6 | +0.12 (+0.96%) | 3,984,144 |
