| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 14.4929 | 15.6786 | 14.4286 | 15.4 | 15.4 | +0.386 (+2.57%) | 14,177,913 |
| 23 Aug 2019 | CNY | 15.2714 | 15.2714 | 14.8 | 15.0143 | 15.0143 | -0.5 (-3.22%) | 15,161,489 |
| 22 Aug 2019 | CNY | 15.8857 | 15.9929 | 15.1357 | 15.5143 | 15.5143 | -0.286 (-1.81%) | 14,959,947 |
| 21 Aug 2019 | CNY | 16.0357 | 16.0786 | 15.7214 | 15.8 | 15.8 | -0.321 (-1.99%) | 12,826,269 |
| 20 Aug 2019 | CNY | 16.4357 | 16.4357 | 16.0357 | 16.1214 | 16.1214 | -0.457 (-2.76%) | 21,857,946 |
| 19 Aug 2019 | CNY | 16.0857 | 16.7714 | 15.5 | 16.5786 | 16.5786 | +0.629 (+3.94%) | 31,465,092 |
| 16 Aug 2019 | CNY | 15.8429 | 16.3714 | 15.8429 | 15.95 | 15.95 | -0.086 (-0.53%) | 24,472,599 |
| 15 Aug 2019 | CNY | 15.0643 | 16.0643 | 14.6714 | 16.0357 | 16.0357 | +0.364 (+2.32%) | 24,230,400 |
| 14 Aug 2019 | CNY | 16.35 | 16.6286 | 15.55 | 15.6714 | 15.6714 | -0.272 (-1.70%) | 28,688,282 |
| 13 Aug 2019 | CNY | 15.5286 | 16.3714 | 15.25 | 15.9429 | 15.9429 | +0.757 (+4.99%) | 38,575,035 |
| 12 Aug 2019 | CNY | 14.0357 | 15.1857 | 14.0357 | 15.1857 | 15.1857 | +1.379 (+9.98%) | 25,862,219 |
| 9 Aug 2019 | CNY | 14.6786 | 14.6929 | 13.6929 | 13.8071 | 13.8071 | -0.671 (-4.64%) | 16,547,578 |
| 8 Aug 2019 | CNY | 14.2143 | 14.6143 | 14.1429 | 14.4786 | 14.4786 | +0.093 (+0.65%) | 13,082,111 |
| 7 Aug 2019 | CNY | 15.1357 | 15.2571 | 14.1786 | 14.3857 | 14.3857 | -0.536 (-3.59%) | 18,433,517 |
| 6 Aug 2019 | CNY | 15.0714 | 15.1143 | 14.25 | 14.9214 | 14.9214 | -0.757 (-4.83%) | 24,019,885 |
| 5 Aug 2019 | CNY | 16 | 16.5214 | 15.25 | 15.6786 | 15.6786 | -0.478 (-2.96%) | 24,612,798 |
| 2 Aug 2019 | CNY | 16.2143 | 17.5357 | 16.1429 | 16.1571 | 16.1571 | -0.643 (-3.83%) | 38,962,511 |
| 1 Aug 2019 | CNY | 15.1357 | 17.2071 | 15.0357 | 16.8 | 16.8 | +1.157 (+7.40%) | 41,660,453 |
| 31 Jul 2019 | CNY | 14.6643 | 16.0429 | 14.45 | 15.6429 | 15.6429 | +0.986 (+6.73%) | 34,214,497 |
| 30 Jul 2019 | CNY | 14.3857 | 14.9071 | 14.1571 | 14.6571 | 14.6571 | +0.093 (+0.64%) | 21,256,495 |
| 29 Jul 2019 | CNY | 14.1643 | 14.9143 | 14.1643 | 14.5643 | 14.5643 | +0.586 (+4.19%) | 23,700,913 |
| 26 Jul 2019 | CNY | 14.0714 | 14.2071 | 13.9214 | 13.9786 | 13.9786 | -0.293 (-2.05%) | 14,074,359 |
| 25 Jul 2019 | CNY | 14.15 | 14.6214 | 13.9643 | 14.2714 | 14.2714 | +0.171 (+1.22%) | 21,847,393 |
| 24 Jul 2019 | CNY | 14.2071 | 14.7571 | 14.0071 | 14.1 | 14.1 | +0.136 (+0.97%) | 35,226,052 |
| 23 Jul 2019 | CNY | 12.8571 | 13.9643 | 12.8571 | 13.9643 | 13.9643 | +1.271 (+10.02%) | 28,200,363 |
| 22 Jul 2019 | CNY | 13.5857 | 13.6143 | 12.6429 | 12.6929 | 12.6929 | -0.771 (-5.73%) | 12,480,501 |
| 19 Jul 2019 | CNY | 13.75 | 13.7857 | 13.3214 | 13.4643 | 13.4643 | -0.071 (-0.53%) | 11,654,671 |
| 18 Jul 2019 | CNY | 13.7857 | 13.8286 | 13.4714 | 13.5357 | 13.5357 | -0.607 (-4.29%) | 15,415,988 |
| 17 Jul 2019 | CNY | 14.1786 | 14.4214 | 14.0071 | 14.1429 | 14.1429 | +0.086 (+0.61%) | 16,069,302 |
| 16 Jul 2019 | CNY | 14.0286 | 14.4929 | 13.9 | 14.0571 | 14.0571 | -0.014 (-0.10%) | 17,097,955 |
