| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2019 | CNY | 14.55 | 14.64 | 14.38 | 14.46 | 14.46 | -0.1 (-0.69%) | 1,642,127 |
| 28 Aug 2019 | CNY | 14.98 | 15.05 | 14.4 | 14.56 | 14.56 | -0.15 (-1.02%) | 4,538,703 |
| 27 Aug 2019 | CNY | 13.66 | 14.71 | 13.6 | 14.71 | 14.71 | +1.01 (+7.37%) | 4,576,731 |
| 26 Aug 2019 | CNY | 13.68 | 13.74 | 13.35 | 13.7 | 13.7 | -0.2 (-1.44%) | 2,550,904 |
| 23 Aug 2019 | CNY | 14.25 | 14.25 | 13.8 | 13.9 | 13.9 | -0.32 (-2.25%) | 2,029,319 |
| 22 Aug 2019 | CNY | 14.07 | 14.27 | 14.01 | 14.22 | 14.22 | +0.15 (+1.07%) | 1,628,700 |
| 21 Aug 2019 | CNY | 14.29 | 14.39 | 14.05 | 14.07 | 14.07 | -0.3 (-2.09%) | 2,085,577 |
| 20 Aug 2019 | CNY | 14.55 | 14.64 | 14.23 | 14.37 | 14.37 | -0.18 (-1.24%) | 2,098,741 |
| 19 Aug 2019 | CNY | 14.55 | 14.64 | 14.36 | 14.55 | 14.55 | +0.29 (+2.03%) | 2,118,123 |
| 16 Aug 2019 | CNY | 14.14 | 14.49 | 14.06 | 14.26 | 14.26 | +0.01 (+0.07%) | 1,865,681 |
| 15 Aug 2019 | CNY | 14.05 | 14.29 | 13.93 | 14.25 | 14.25 | -0.12 (-0.84%) | 1,282,862 |
| 14 Aug 2019 | CNY | 14.39 | 14.47 | 14.16 | 14.37 | 14.37 | +0.12 (+0.84%) | 1,548,043 |
| 13 Aug 2019 | CNY | 14.17 | 14.38 | 14.03 | 14.25 | 14.25 | +0.03 (+0.21%) | 1,252,211 |
| 12 Aug 2019 | CNY | 14.07 | 14.26 | 13.79 | 14.22 | 14.22 | +0.17 (+1.21%) | 2,100,604 |
| 9 Aug 2019 | CNY | 14.42 | 14.44 | 13.99 | 14.05 | 14.05 | -0.2 (-1.40%) | 2,942,114 |
| 8 Aug 2019 | CNY | 13.35 | 14.33 | 13.35 | 14.25 | 14.25 | +0.81 (+6.03%) | 4,661,763 |
| 7 Aug 2019 | CNY | 13.16 | 13.52 | 13.15 | 13.44 | 13.44 | +0.3 (+2.28%) | 1,945,313 |
| 6 Aug 2019 | CNY | 13.1 | 13.23 | 12.84 | 13.14 | 13.14 | -0.21 (-1.57%) | 1,979,327 |
| 5 Aug 2019 | CNY | 13.27 | 13.49 | 13.19 | 13.35 | 13.35 | +0.12 (+0.91%) | 1,973,460 |
| 2 Aug 2019 | CNY | 13.12 | 13.3 | 13.02 | 13.23 | 13.23 | -0.18 (-1.34%) | 1,868,262 |
| 1 Aug 2019 | CNY | 13.67 | 13.67 | 13.35 | 13.41 | 13.41 | -0.27 (-1.97%) | 2,373,200 |
| 31 Jul 2019 | CNY | 13.77 | 13.8 | 13.64 | 13.68 | 13.68 | -0.13 (-0.94%) | 1,110,118 |
| 30 Jul 2019 | CNY | 13.7 | 13.87 | 13.66 | 13.81 | 13.81 | +0.16 (+1.17%) | 1,756,037 |
| 29 Jul 2019 | CNY | 13.7 | 13.78 | 13.6 | 13.65 | 13.65 | -0.13 (-0.94%) | 1,863,579 |
| 26 Jul 2019 | CNY | 13.78 | 13.92 | 13.76 | 13.78 | 13.78 | -0.06 (-0.43%) | 824,829 |
| 25 Jul 2019 | CNY | 13.91 | 13.95 | 13.8 | 13.84 | 13.84 | -0.07 (-0.50%) | 777,364 |
| 24 Jul 2019 | CNY | 14.08 | 14.11 | 13.83 | 13.91 | 13.91 | -0.08 (-0.57%) | 1,409,416 |
| 23 Jul 2019 | CNY | 13.78 | 13.99 | 13.73 | 13.99 | 13.99 | +0.2 (+1.45%) | 967,552 |
| 22 Jul 2019 | CNY | 13.73 | 13.98 | 13.46 | 13.79 | 13.79 | +0.07 (+0.51%) | 2,186,125 |
| 19 Jul 2019 | CNY | 13.88 | 13.9 | 13.65 | 13.72 | 13.72 | -0.07 (-0.51%) | 2,060,233 |
