| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 18 | 18.33 | 17.55 | 17.8 | 17.8 | -0.06 (-0.34%) | 3,619,111 |
| 2 Sep 2019 | CNY | 17.85 | 18.33 | 16.8 | 17.86 | 17.86 | +0.24 (+1.36%) | 4,553,354 |
| 30 Aug 2019 | CNY | 17.73 | 18.78 | 17.5 | 17.62 | 17.62 | +0.01 (+0.06%) | 4,652,030 |
| 29 Aug 2019 | CNY | 17.8 | 18.13 | 17.33 | 17.61 | 17.61 | -0.47 (-2.60%) | 4,830,608 |
| 28 Aug 2019 | CNY | 16.6 | 18.4 | 16.51 | 18.08 | 18.08 | +1.23 (+7.30%) | 8,429,725 |
| 27 Aug 2019 | CNY | 16.92 | 17.3 | 16.67 | 16.85 | 16.85 | -0.13 (-0.77%) | 5,445,264 |
| 26 Aug 2019 | CNY | 16.6 | 17.48 | 16.5 | 16.98 | 16.98 | -0.17 (-0.99%) | 6,071,896 |
| 23 Aug 2019 | CNY | 17.87 | 17.9 | 16.85 | 17.15 | 17.15 | -0.51 (-2.89%) | 7,685,809 |
| 22 Aug 2019 | CNY | 16.48 | 17.66 | 16.38 | 17.66 | 17.66 | +1.61 (+10.03%) | 7,758,432 |
| 21 Aug 2019 | CNY | 16 | 16.63 | 15.81 | 16.05 | 16.05 | -0.59 (-3.55%) | 6,136,779 |
| 20 Aug 2019 | CNY | 16.8 | 17.38 | 16.09 | 16.64 | 16.64 | +0.07 (+0.42%) | 10,268,219 |
| 19 Aug 2019 | CNY | 14.95 | 16.57 | 14.87 | 16.57 | 16.57 | +1.51 (+10.03%) | 11,610,166 |
| 16 Aug 2019 | CNY | 13.98 | 15.08 | 13.77 | 15.06 | 15.06 | +1.06 (+7.57%) | 7,419,041 |
| 15 Aug 2019 | CNY | 12.96 | 14 | 12.83 | 14 | 14 | +0.72 (+5.42%) | 4,929,317 |
| 14 Aug 2019 | CNY | 13.72 | 13.72 | 13.18 | 13.28 | 13.28 | -0.31 (-2.28%) | 2,258,839 |
| 13 Aug 2019 | CNY | 13.57 | 13.94 | 13.27 | 13.59 | 13.59 | 0.0 (0.0%) | 3,245,287 |
| 12 Aug 2019 | CNY | 12.46 | 13.75 | 12.46 | 13.59 | 13.59 | +1.06 (+8.46%) | 4,464,413 |
| 9 Aug 2019 | CNY | 12.91 | 13.08 | 12.51 | 12.53 | 12.53 | -0.33 (-2.57%) | 1,434,783 |
| 8 Aug 2019 | CNY | 12.79 | 12.99 | 12.78 | 12.86 | 12.86 | +0.07 (+0.55%) | 1,152,320 |
| 7 Aug 2019 | CNY | 13.27 | 13.39 | 12.78 | 12.79 | 12.79 | -0.41 (-3.11%) | 2,241,750 |
| 6 Aug 2019 | CNY | 13.17 | 13.32 | 12.97 | 13.2 | 13.2 | -0.35 (-2.58%) | 3,379,595 |
| 5 Aug 2019 | CNY | 14.03 | 14.09 | 13.4 | 13.55 | 13.55 | -0.36 (-2.59%) | 3,272,167 |
| 2 Aug 2019 | CNY | 13 | 14.3 | 12.86 | 13.91 | 13.91 | +0.68 (+5.14%) | 6,234,816 |
| 1 Aug 2019 | CNY | 12.66 | 13.68 | 12.55 | 13.23 | 13.23 | +0.55 (+4.34%) | 3,124,084 |
| 31 Jul 2019 | CNY | 12.45 | 12.77 | 12.36 | 12.68 | 12.68 | +0.23 (+1.85%) | 1,236,584 |
| 30 Jul 2019 | CNY | 12.43 | 12.53 | 12.34 | 12.45 | 12.45 | +0.01 (+0.08%) | 734,700 |
| 29 Jul 2019 | CNY | 12.48 | 12.48 | 11.33 | 12.44 | 12.44 | +0.07 (+0.57%) | 701,731 |
| 26 Jul 2019 | CNY | 12.32 | 12.5 | 12.32 | 12.37 | 12.37 | +0.05 (+0.41%) | 560,600 |
| 25 Jul 2019 | CNY | 12.4 | 12.45 | 12.28 | 12.32 | 12.32 | -0.08 (-0.65%) | 487,700 |
| 24 Jul 2019 | CNY | 12.27 | 12.55 | 12.21 | 12.4 | 12.4 | +0.1 (+0.81%) | 840,460 |
