| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | CNY | 14.03 | 14.25 | 13.96 | 14.19 | 14.19 | +0.19 (+1.36%) | 1,852,800 |
| 16 Aug 2019 | CNY | 13.95 | 14.07 | 13.86 | 14 | 14 | +0.1 (+0.72%) | 1,603,400 |
| 15 Aug 2019 | CNY | 13.5 | 13.94 | 13.35 | 13.9 | 13.9 | +0.21 (+1.53%) | 1,769,540 |
| 14 Aug 2019 | CNY | 14.15 | 14.15 | 13.63 | 13.69 | 13.69 | -0.24 (-1.72%) | 1,951,937 |
| 13 Aug 2019 | CNY | 13.67 | 14.1 | 13.52 | 13.93 | 13.93 | +0.25 (+1.83%) | 2,180,537 |
| 12 Aug 2019 | CNY | 13.33 | 13.69 | 13.25 | 13.68 | 13.68 | +0.45 (+3.40%) | 2,095,509 |
| 9 Aug 2019 | CNY | 13.71 | 13.74 | 13.1 | 13.23 | 13.23 | -0.37 (-2.72%) | 2,794,714 |
| 8 Aug 2019 | CNY | 13.66 | 13.98 | 13.51 | 13.6 | 13.6 | -0.12 (-0.87%) | 1,967,850 |
| 7 Aug 2019 | CNY | 13.4 | 13.86 | 13.4 | 13.72 | 13.72 | +0.41 (+3.08%) | 2,580,419 |
| 6 Aug 2019 | CNY | 13.65 | 13.7 | 12.62 | 13.31 | 13.31 | -0.55 (-3.97%) | 4,141,050 |
| 5 Aug 2019 | CNY | 13.67 | 14.19 | 13.4 | 13.86 | 13.86 | +0.16 (+1.17%) | 2,692,139 |
| 2 Aug 2019 | CNY | 14.12 | 14.15 | 13.5 | 13.7 | 13.7 | -0.42 (-2.97%) | 2,923,950 |
| 1 Aug 2019 | CNY | 14.19 | 14.49 | 13.98 | 14.12 | 14.12 | +0.04 (+0.28%) | 2,339,050 |
| 31 Jul 2019 | CNY | 14.42 | 14.5 | 13.91 | 14.08 | 14.08 | -0.23 (-1.61%) | 3,585,350 |
| 30 Jul 2019 | CNY | 14.54 | 14.76 | 14.3 | 14.31 | 14.31 | -0.13 (-0.90%) | 3,344,935 |
| 29 Jul 2019 | CNY | 14.44 | 14.85 | 14.39 | 14.44 | 14.44 | 0.0 (0.0%) | 2,687,935 |
| 26 Jul 2019 | CNY | 14.49 | 14.49 | 14.26 | 14.44 | 14.44 | +0.06 (+0.42%) | 1,726,322 |
| 25 Jul 2019 | CNY | 14.54 | 14.6 | 14.22 | 14.38 | 14.38 | -0.06 (-0.42%) | 3,339,935 |
| 24 Jul 2019 | CNY | 13.65 | 14.7 | 13.59 | 14.44 | 14.44 | +0.8 (+5.87%) | 3,999,400 |
| 23 Jul 2019 | CNY | 13.6 | 13.91 | 13.58 | 13.64 | 13.64 | -0.07 (-0.51%) | 2,818,477 |
| 22 Jul 2019 | CNY | 14.08 | 14.08 | 13.56 | 13.71 | 13.71 | -0.23 (-1.65%) | 2,933,578 |
| 19 Jul 2019 | CNY | 13.83 | 14.05 | 13.65 | 13.94 | 13.94 | +0.25 (+1.83%) | 3,692,772 |
| 18 Jul 2019 | CNY | 13.3 | 13.8 | 13.25 | 13.69 | 13.69 | +0.26 (+1.94%) | 4,091,907 |
| 17 Jul 2019 | CNY | 13.23 | 13.58 | 13.06 | 13.43 | 13.43 | +0.34 (+2.60%) | 3,428,605 |
| 16 Jul 2019 | CNY | 13.26 | 13.38 | 13.06 | 13.09 | 13.09 | -0.2 (-1.50%) | 2,143,427 |
| 15 Jul 2019 | CNY | 13.07 | 13.41 | 12.91 | 13.29 | 13.29 | +0.14 (+1.06%) | 2,293,296 |
| 12 Jul 2019 | CNY | 12.64 | 13.19 | 12.64 | 13.15 | 13.15 | +0.43 (+3.38%) | 2,322,265 |
| 11 Jul 2019 | CNY | 12.94 | 12.98 | 12.58 | 12.72 | 12.72 | -0.03 (-0.24%) | 1,155,432 |
| 10 Jul 2019 | CNY | 12.94 | 13 | 12.71 | 12.75 | 12.75 | -0.15 (-1.16%) | 1,612,324 |
| 9 Jul 2019 | CNY | 12.5 | 12.94 | 12.31 | 12.9 | 12.9 | +0.46 (+3.70%) | 2,635,040 |
