| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 11.9643 | 12.6888 | 11.9133 | 12.4796 | 12.4796 | +0.286 (+2.34%) | 17,148,773 |
| 23 Aug 2019 | CNY | 12.2653 | 12.3674 | 12.102 | 12.1939 | 12.1939 | -0.235 (-1.89%) | 14,888,812 |
| 22 Aug 2019 | CNY | 12.2449 | 12.551 | 12.0663 | 12.4286 | 12.4286 | -0.566 (-4.36%) | 34,180,487 |
| 21 Aug 2019 | CNY | 13.3418 | 13.5204 | 12.9949 | 12.9949 | 12.9949 | -1.444 (-10.00%) | 28,056,206 |
| 20 Aug 2019 | CNY | 14.3061 | 14.5306 | 14.0357 | 14.4388 | 14.4388 | +0.281 (+1.98%) | 16,125,772 |
| 19 Aug 2019 | CNY | 13.4133 | 14.4235 | 13.4133 | 14.1582 | 14.1582 | +1.046 (+7.98%) | 21,218,454 |
| 16 Aug 2019 | CNY | 12.6327 | 13.3163 | 12.3929 | 13.1122 | 13.1122 | +0.587 (+4.68%) | 13,502,173 |
| 15 Aug 2019 | CNY | 11.7398 | 12.551 | 11.6786 | 12.5255 | 12.5255 | +0.485 (+4.03%) | 9,073,608 |
| 14 Aug 2019 | CNY | 12.1174 | 12.1939 | 12.0051 | 12.0408 | 12.0408 | +0.082 (+0.68%) | 4,168,096 |
| 13 Aug 2019 | CNY | 11.8929 | 12.0765 | 11.8622 | 11.9592 | 11.9592 | -0.087 (-0.72%) | 3,875,460 |
| 12 Aug 2019 | CNY | 11.7908 | 12.0561 | 11.5612 | 12.0459 | 12.0459 | +0.265 (+2.25%) | 5,709,225 |
| 9 Aug 2019 | CNY | 11.7296 | 12.0663 | 11.7245 | 11.7806 | 11.7806 | +0.102 (+0.87%) | 6,098,561 |
| 8 Aug 2019 | CNY | 11.5816 | 11.8265 | 11.5816 | 11.6786 | 11.6786 | +0.102 (+0.88%) | 2,850,872 |
| 7 Aug 2019 | CNY | 11.7449 | 11.8776 | 11.5561 | 11.5765 | 11.5765 | -0.148 (-1.26%) | 3,303,797 |
| 6 Aug 2019 | CNY | 11.6378 | 11.7959 | 11.3929 | 11.7245 | 11.7245 | -0.133 (-1.12%) | 5,723,697 |
| 5 Aug 2019 | CNY | 12.0867 | 12.2143 | 11.852 | 11.8571 | 11.8571 | -0.439 (-3.57%) | 5,491,937 |
| 2 Aug 2019 | CNY | 11.9796 | 12.4184 | 11.8878 | 12.2959 | 12.2959 | +0.051 (+0.42%) | 5,646,023 |
| 1 Aug 2019 | CNY | 12.602 | 12.602 | 12.1071 | 12.2449 | 12.2449 | -0.571 (-4.46%) | 9,064,108 |
| 31 Jul 2019 | CNY | 12.8827 | 12.949 | 12.7857 | 12.8163 | 12.8163 | -0.082 (-0.63%) | 2,916,813 |
| 30 Jul 2019 | CNY | 12.8827 | 13.0357 | 12.852 | 12.898 | 12.898 | -0.01 (-0.08%) | 3,331,319 |
| 29 Jul 2019 | CNY | 12.9592 | 13.1276 | 12.8827 | 12.9082 | 12.9082 | -0.051 (-0.39%) | 2,854,710 |
| 26 Jul 2019 | CNY | 13.0612 | 13.0612 | 12.8674 | 12.9592 | 12.9592 | -0.082 (-0.63%) | 2,665,678 |
| 25 Jul 2019 | CNY | 12.8214 | 13.0918 | 12.8214 | 13.0408 | 13.0408 | +0.199 (+1.55%) | 4,128,814 |
| 24 Jul 2019 | CNY | 12.8367 | 13.0153 | 12.801 | 12.8418 | 12.8418 | +0.056 (+0.44%) | 3,763,827 |
| 23 Jul 2019 | CNY | 12.7602 | 12.8827 | 12.6582 | 12.7857 | 12.7857 | +0.112 (+0.89%) | 2,688,465 |
| 22 Jul 2019 | CNY | 13.0612 | 13.3929 | 12.6531 | 12.6735 | 12.6735 | -0.541 (-4.09%) | 6,115,893 |
| 19 Jul 2019 | CNY | 12.8725 | 13.3163 | 12.8469 | 13.2143 | 13.2143 | +0.449 (+3.52%) | 7,212,647 |
| 18 Jul 2019 | CNY | 13.4235 | 13.4235 | 12.6786 | 12.7653 | 12.7653 | -0.658 (-4.90%) | 6,685,514 |
| 17 Jul 2019 | CNY | 13.6582 | 13.6939 | 13.3214 | 13.4235 | 13.4235 | -0.225 (-1.64%) | 4,217,473 |
| 16 Jul 2019 | CNY | 13.6735 | 14.0306 | 13.5816 | 13.648 | 13.648 | -0.02 (-0.15%) | 5,504,307 |
