| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2019 | CNY | 11.94 | 11.94 | 11.81 | 11.81 | 11.81 | -0.09 (-0.76%) | 981,188 |
| 28 Aug 2019 | CNY | 11.87 | 11.92 | 11.81 | 11.9 | 11.9 | +0.05 (+0.42%) | 649,900 |
| 27 Aug 2019 | CNY | 11.7 | 11.9 | 11.7 | 11.85 | 11.85 | +0.19 (+1.63%) | 1,179,900 |
| 26 Aug 2019 | CNY | 11.72 | 11.76 | 11.5 | 11.66 | 11.66 | -0.2 (-1.69%) | 858,600 |
| 23 Aug 2019 | CNY | 11.89 | 11.95 | 11.78 | 11.86 | 11.86 | +0.02 (+0.17%) | 801,000 |
| 22 Aug 2019 | CNY | 11.8 | 11.94 | 11.7 | 11.84 | 11.84 | +0.05 (+0.42%) | 962,800 |
| 21 Aug 2019 | CNY | 11.7 | 11.95 | 11.7 | 11.79 | 11.79 | +0.04 (+0.34%) | 816,800 |
| 20 Aug 2019 | CNY | 11.8 | 11.84 | 11.73 | 11.75 | 11.75 | -0.04 (-0.34%) | 824,900 |
| 19 Aug 2019 | CNY | 11.51 | 11.81 | 11.51 | 11.79 | 11.79 | +0.3 (+2.61%) | 1,237,900 |
| 16 Aug 2019 | CNY | 11.49 | 11.65 | 11.44 | 11.49 | 11.49 | 0.0 (0.0%) | 800,050 |
| 15 Aug 2019 | CNY | 11.31 | 11.55 | 11.31 | 11.49 | 11.49 | -0.15 (-1.29%) | 956,687 |
| 14 Aug 2019 | CNY | 11.71 | 11.77 | 11.63 | 11.64 | 11.64 | +0.06 (+0.52%) | 852,376 |
| 13 Aug 2019 | CNY | 11.53 | 11.7 | 11.38 | 11.58 | 11.58 | +0.05 (+0.43%) | 815,500 |
| 12 Aug 2019 | CNY | 11.4 | 11.56 | 11.37 | 11.53 | 11.53 | +0.07 (+0.61%) | 605,217 |
| 9 Aug 2019 | CNY | 11.74 | 11.76 | 11.31 | 11.46 | 11.46 | -0.21 (-1.80%) | 882,917 |
| 8 Aug 2019 | CNY | 11.65 | 11.74 | 11.6 | 11.67 | 11.67 | +0.01 (+0.09%) | 904,900 |
| 7 Aug 2019 | CNY | 11.73 | 11.76 | 11.5 | 11.66 | 11.66 | +0.05 (+0.43%) | 854,400 |
| 6 Aug 2019 | CNY | 11.82 | 11.99 | 11.32 | 11.61 | 11.61 | -0.45 (-3.73%) | 1,798,416 |
| 5 Aug 2019 | CNY | 12.07 | 12.22 | 11.96 | 12.06 | 12.06 | -0.01 (-0.08%) | 829,100 |
| 2 Aug 2019 | CNY | 12.1 | 12.11 | 11.88 | 12.07 | 12.07 | -0.31 (-2.50%) | 1,554,700 |
| 1 Aug 2019 | CNY | 12.38 | 12.48 | 12.17 | 12.38 | 12.38 | 0.0 (0.0%) | 972,200 |
| 31 Jul 2019 | CNY | 12.65 | 12.65 | 12.36 | 12.38 | 12.38 | -0.15 (-1.20%) | 926,269 |
| 30 Jul 2019 | CNY | 12.4 | 12.59 | 12.4 | 12.53 | 12.53 | +0.13 (+1.05%) | 832,000 |
| 29 Jul 2019 | CNY | 12.45 | 12.55 | 12.38 | 12.4 | 12.4 | -0.1 (-0.80%) | 726,900 |
| 26 Jul 2019 | CNY | 12.41 | 12.55 | 12.33 | 12.5 | 12.5 | +0.05 (+0.40%) | 1,029,600 |
| 25 Jul 2019 | CNY | 12.44 | 12.57 | 12.35 | 12.45 | 12.45 | -0.1 (-0.80%) | 1,252,561 |
| 24 Jul 2019 | CNY | 12.41 | 12.65 | 12.41 | 12.55 | 12.55 | +0.14 (+1.13%) | 1,389,161 |
| 23 Jul 2019 | CNY | 12.25 | 12.43 | 12.25 | 12.41 | 12.41 | +0.03 (+0.24%) | 992,700 |
| 22 Jul 2019 | CNY | 12.48 | 12.48 | 12.01 | 12.38 | 12.38 | +0.01 (+0.08%) | 1,702,274 |
| 19 Jul 2019 | CNY | 12.39 | 12.63 | 12.36 | 12.37 | 12.37 | -0.05 (-0.40%) | 1,109,417 |
