| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 13.26 | 13.34 | 13.2 | 13.29 | 13.29 | +0.03 (+0.23%) | 1,608,537 |
| 2 Sep 2019 | CNY | 13.11 | 13.31 | 13.03 | 13.26 | 13.26 | +0.16 (+1.22%) | 1,547,789 |
| 30 Aug 2019 | CNY | 13.6 | 13.73 | 13.09 | 13.1 | 13.1 | -0.54 (-3.96%) | 3,257,300 |
| 29 Aug 2019 | CNY | 13.35 | 13.96 | 13.34 | 13.64 | 13.64 | -0.35 (-2.50%) | 4,177,620 |
| 28 Aug 2019 | CNY | 13.85 | 14.07 | 13.82 | 13.99 | 13.99 | +0.14 (+1.01%) | 1,889,030 |
| 27 Aug 2019 | CNY | 13.55 | 13.92 | 13.53 | 13.85 | 13.85 | +0.28 (+2.06%) | 1,727,561 |
| 26 Aug 2019 | CNY | 13.42 | 13.6 | 13.41 | 13.57 | 13.57 | -0.2 (-1.45%) | 1,306,010 |
| 23 Aug 2019 | CNY | 13.8 | 13.86 | 13.69 | 13.77 | 13.77 | -0.05 (-0.36%) | 1,158,402 |
| 22 Aug 2019 | CNY | 13.87 | 13.91 | 13.73 | 13.82 | 13.82 | -0.02 (-0.14%) | 1,049,270 |
| 21 Aug 2019 | CNY | 13.83 | 13.91 | 13.75 | 13.84 | 13.84 | +0.01 (+0.07%) | 1,377,872 |
| 20 Aug 2019 | CNY | 13.95 | 13.99 | 13.81 | 13.83 | 13.83 | -0.11 (-0.79%) | 1,707,902 |
| 19 Aug 2019 | CNY | 13.6 | 14.07 | 13.59 | 13.94 | 13.94 | +0.35 (+2.58%) | 2,896,423 |
| 16 Aug 2019 | CNY | 13.68 | 13.74 | 13.55 | 13.59 | 13.59 | -0.07 (-0.51%) | 1,581,350 |
| 15 Aug 2019 | CNY | 13.19 | 13.89 | 13.19 | 13.66 | 13.66 | -0.03 (-0.22%) | 2,100,940 |
| 14 Aug 2019 | CNY | 13.61 | 13.74 | 13.51 | 13.69 | 13.69 | +0.23 (+1.71%) | 1,915,440 |
| 13 Aug 2019 | CNY | 13.51 | 13.53 | 13.41 | 13.46 | 13.46 | -0.16 (-1.17%) | 1,237,908 |
| 12 Aug 2019 | CNY | 13.43 | 13.62 | 13.39 | 13.62 | 13.62 | +0.21 (+1.57%) | 1,122,488 |
| 9 Aug 2019 | CNY | 13.56 | 13.65 | 13.41 | 13.41 | 13.41 | -0.09 (-0.67%) | 1,498,450 |
| 8 Aug 2019 | CNY | 13.49 | 13.56 | 13.41 | 13.5 | 13.5 | +0.1 (+0.75%) | 1,348,382 |
| 7 Aug 2019 | CNY | 13.7 | 13.78 | 13.39 | 13.4 | 13.4 | -0.21 (-1.54%) | 1,706,640 |
| 6 Aug 2019 | CNY | 13.81 | 13.82 | 13.38 | 13.61 | 13.61 | -0.51 (-3.61%) | 3,472,303 |
| 5 Aug 2019 | CNY | 14.34 | 14.46 | 14.09 | 14.12 | 14.12 | -0.23 (-1.60%) | 2,084,040 |
| 2 Aug 2019 | CNY | 14.68 | 14.7 | 14.3 | 14.35 | 14.35 | -0.55 (-3.69%) | 3,584,742 |
| 1 Aug 2019 | CNY | 15.05 | 15.23 | 14.88 | 14.9 | 14.9 | -0.26 (-1.72%) | 2,804,620 |
| 31 Jul 2019 | CNY | 15.42 | 15.68 | 15.11 | 15.16 | 15.16 | -0.34 (-2.19%) | 3,562,251 |
| 30 Jul 2019 | CNY | 15.57 | 15.69 | 15.41 | 15.5 | 15.5 | -0.07 (-0.45%) | 3,916,532 |
| 29 Jul 2019 | CNY | 15.22 | 15.85 | 15 | 15.57 | 15.57 | +0.27 (+1.76%) | 5,561,395 |
| 26 Jul 2019 | CNY | 15.03 | 15.35 | 14.89 | 15.3 | 15.3 | +0.17 (+1.12%) | 3,921,492 |
| 25 Jul 2019 | CNY | 14.95 | 15.19 | 14.77 | 15.13 | 15.13 | +0.12 (+0.80%) | 4,043,882 |
| 24 Jul 2019 | CNY | 14.55 | 15.03 | 14.5 | 15.01 | 15.01 | +0.43 (+2.95%) | 4,024,422 |
