| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2019 | CNY | 16.35 | 16.58 | 16.1 | 16.18 | 16.18 | -0.15 (-0.92%) | 1,586,353 |
| 9 Sep 2019 | CNY | 16.17 | 16.37 | 16.06 | 16.33 | 16.33 | +0.36 (+2.25%) | 2,033,950 |
| 6 Sep 2019 | CNY | 15.99 | 16.08 | 15.82 | 15.97 | 15.97 | +0.03 (+0.19%) | 1,329,570 |
| 5 Sep 2019 | CNY | 16.12 | 16.21 | 15.92 | 15.94 | 15.94 | -0.14 (-0.87%) | 2,339,868 |
| 4 Sep 2019 | CNY | 15.62 | 16.2 | 15.54 | 16.08 | 16.08 | +0.43 (+2.75%) | 2,195,740 |
| 3 Sep 2019 | CNY | 15.39 | 15.65 | 15.35 | 15.65 | 15.65 | +0.14 (+0.90%) | 1,500,651 |
| 2 Sep 2019 | CNY | 15.21 | 15.51 | 15.08 | 15.51 | 15.51 | +0.22 (+1.44%) | 1,574,577 |
| 30 Aug 2019 | CNY | 15.21 | 15.59 | 15.11 | 15.29 | 15.29 | +0.1 (+0.66%) | 1,604,809 |
| 29 Aug 2019 | CNY | 15.12 | 15.5 | 14.82 | 15.19 | 15.19 | +0.21 (+1.40%) | 1,820,243 |
| 28 Aug 2019 | CNY | 14.88 | 15.39 | 14.88 | 14.98 | 14.98 | +0.13 (+0.88%) | 1,827,530 |
| 27 Aug 2019 | CNY | 14.69 | 14.85 | 14.58 | 14.85 | 14.85 | +0.38 (+2.63%) | 969,308 |
| 26 Aug 2019 | CNY | 14.65 | 14.74 | 14.4 | 14.47 | 14.47 | -0.3 (-2.03%) | 653,006 |
| 23 Aug 2019 | CNY | 14.83 | 14.95 | 14.66 | 14.77 | 14.77 | -0.14 (-0.94%) | 855,330 |
| 22 Aug 2019 | CNY | 14.99 | 15 | 14.8 | 14.91 | 14.91 | +0.03 (+0.20%) | 869,403 |
| 21 Aug 2019 | CNY | 14.78 | 14.94 | 14.69 | 14.88 | 14.88 | +0.14 (+0.95%) | 937,237 |
| 20 Aug 2019 | CNY | 14.88 | 14.95 | 14.66 | 14.74 | 14.74 | -0.15 (-1.01%) | 1,232,245 |
| 19 Aug 2019 | CNY | 14.47 | 14.95 | 14.4 | 14.89 | 14.89 | +0.53 (+3.69%) | 1,532,504 |
| 16 Aug 2019 | CNY | 14.21 | 14.62 | 14.13 | 14.36 | 14.36 | +0.11 (+0.77%) | 1,074,841 |
| 15 Aug 2019 | CNY | 14 | 14.28 | 14 | 14.25 | 14.25 | -0.18 (-1.25%) | 1,179,284 |
| 14 Aug 2019 | CNY | 14.4 | 14.62 | 14.26 | 14.43 | 14.43 | +0.13 (+0.91%) | 1,281,005 |
| 13 Aug 2019 | CNY | 13.99 | 14.53 | 13.88 | 14.3 | 14.3 | +0.2 (+1.42%) | 1,637,006 |
| 12 Aug 2019 | CNY | 13.71 | 14.17 | 13.7 | 14.1 | 14.1 | +0.43 (+3.15%) | 1,096,935 |
| 9 Aug 2019 | CNY | 13.95 | 13.99 | 13.65 | 13.67 | 13.67 | -0.18 (-1.30%) | 793,599 |
| 8 Aug 2019 | CNY | 14.12 | 14.12 | 13.78 | 13.85 | 13.85 | -0.07 (-0.50%) | 1,092,207 |
| 7 Aug 2019 | CNY | 14.28 | 14.35 | 13.91 | 13.92 | 13.92 | -0.27 (-1.90%) | 862,213 |
| 6 Aug 2019 | CNY | 14.48 | 14.48 | 13.82 | 14.19 | 14.19 | -0.46 (-3.14%) | 1,357,635 |
| 5 Aug 2019 | CNY | 14.55 | 14.92 | 14.52 | 14.65 | 14.65 | 0.0 (0.0%) | 1,175,866 |
| 2 Aug 2019 | CNY | 14.6 | 14.77 | 14.34 | 14.65 | 14.65 | -0.2 (-1.35%) | 1,285,948 |
| 1 Aug 2019 | CNY | 14.81 | 14.93 | 14.61 | 14.85 | 14.85 | +0.01 (+0.07%) | 874,895 |
| 31 Jul 2019 | CNY | 14.9 | 14.95 | 14.74 | 14.84 | 14.84 | -0.12 (-0.80%) | 826,995 |
