| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 14.2365 | 14.5135 | 14.223 | 14.473 | 14.473 | +0.25 (+1.76%) | 1,369,925 |
| 2 Sep 2019 | CNY | 14.0608 | 14.2973 | 13.8649 | 14.223 | 14.223 | +0.223 (+1.59%) | 477,892 |
| 30 Aug 2019 | CNY | 14.3243 | 14.3851 | 13.9189 | 14 | 14 | -0.365 (-2.54%) | 759,388 |
| 29 Aug 2019 | CNY | 14.1689 | 14.4054 | 14.1622 | 14.3649 | 14.3649 | +0.196 (+1.38%) | 1,029,488 |
| 28 Aug 2019 | CNY | 14.0878 | 14.2365 | 13.9865 | 14.1689 | 14.1689 | +0.081 (+0.58%) | 644,392 |
| 27 Aug 2019 | CNY | 14.0068 | 14.1149 | 13.8716 | 14.0878 | 14.0878 | +0.223 (+1.61%) | 634,624 |
| 26 Aug 2019 | CNY | 13.723 | 13.9122 | 13.6149 | 13.8649 | 13.8649 | -0.162 (-1.16%) | 634,920 |
| 23 Aug 2019 | CNY | 14.0541 | 14.1554 | 13.9865 | 14.027 | 14.027 | -0.23 (-1.61%) | 921,781 |
| 22 Aug 2019 | CNY | 14.3446 | 14.3851 | 13.5135 | 14.2568 | 14.2568 | -0.068 (-0.47%) | 1,771,856 |
| 21 Aug 2019 | CNY | 14.3311 | 14.3581 | 14.2568 | 14.3243 | 14.3243 | -0.068 (-0.47%) | 570,954 |
| 20 Aug 2019 | CNY | 14.5608 | 14.5608 | 14.1892 | 14.3919 | 14.3919 | -0.135 (-0.93%) | 1,792,037 |
| 19 Aug 2019 | CNY | 14.277 | 14.5541 | 14.277 | 14.527 | 14.527 | +0.23 (+1.61%) | 913,604 |
| 16 Aug 2019 | CNY | 14.4932 | 14.527 | 14.2635 | 14.2973 | 14.2973 | -0.196 (-1.35%) | 1,298,386 |
| 15 Aug 2019 | CNY | 14.4595 | 14.7162 | 14.2297 | 14.4932 | 14.4932 | -0.608 (-4.03%) | 1,292,010 |
| 14 Aug 2019 | CNY | 14.9662 | 16.2095 | 14.8851 | 15.1014 | 15.1014 | +0.23 (+1.55%) | 6,341,868 |
| 13 Aug 2019 | CNY | 14.7838 | 14.8784 | 14.5473 | 14.8716 | 14.8716 | -0.02 (-0.14%) | 470,344 |
| 12 Aug 2019 | CNY | 14.777 | 15.0338 | 14.527 | 14.8919 | 14.8919 | -0.007 (-0.05%) | 538,128 |
| 9 Aug 2019 | CNY | 15.223 | 15.3987 | 14.7635 | 14.8987 | 14.8987 | -0.392 (-2.56%) | 531,616 |
| 8 Aug 2019 | CNY | 15.6149 | 15.6824 | 15.2027 | 15.2905 | 15.2905 | -0.541 (-3.41%) | 724,294 |
| 7 Aug 2019 | CNY | 15.25 | 16.027 | 15.25 | 15.8311 | 15.8311 | +0.574 (+3.76%) | 1,393,507 |
| 6 Aug 2019 | CNY | 15.6014 | 15.723 | 15.2027 | 15.2568 | 15.2568 | -0.486 (-3.09%) | 280,312 |
| 5 Aug 2019 | CNY | 15.6014 | 15.8108 | 15.6014 | 15.7432 | 15.7432 | +0.135 (+0.87%) | 188,657 |
| 2 Aug 2019 | CNY | 15.8514 | 15.8514 | 15.5608 | 15.6081 | 15.6081 | -0.412 (-2.57%) | 416,146 |
| 1 Aug 2019 | CNY | 16.2703 | 16.4122 | 16.0135 | 16.0203 | 16.0203 | -0.419 (-2.55%) | 372,220 |
| 31 Jul 2019 | CNY | 16.5608 | 16.5608 | 16.2162 | 16.4392 | 16.4392 | -0.074 (-0.45%) | 316,233 |
| 30 Jul 2019 | CNY | 16.4189 | 16.6014 | 16.2905 | 16.5135 | 16.5135 | +0.013 (+0.08%) | 246,745 |
| 29 Jul 2019 | CNY | 16.4865 | 16.7973 | 16.2838 | 16.5 | 16.5 | +0.007 (+0.04%) | 454,981 |
| 26 Jul 2019 | CNY | 17.0946 | 17.0946 | 16.4189 | 16.4932 | 16.4932 | -0.676 (-3.94%) | 1,409,346 |
| 25 Jul 2019 | CNY | 16.5203 | 17.3446 | 16.3851 | 17.1689 | 17.1689 | +0.595 (+3.59%) | 1,021,038 |
| 24 Jul 2019 | CNY | 16.027 | 16.8243 | 15.9527 | 16.5743 | 16.5743 | +0.588 (+3.68%) | 582,380 |
