| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2019 | CNY | 15.31 | 15.31 | 15.05 | 15.05 | 15.05 | -0.15 (-0.99%) | 335,960 |
| 28 Aug 2019 | CNY | 15.18 | 15.22 | 15.1 | 15.2 | 15.2 | +0.05 (+0.33%) | 399,960 |
| 27 Aug 2019 | CNY | 15.01 | 15.25 | 15.01 | 15.15 | 15.15 | +0.09 (+0.60%) | 712,670 |
| 26 Aug 2019 | CNY | 14.79 | 15.08 | 14.3 | 15.06 | 15.06 | +0.11 (+0.74%) | 988,478 |
| 23 Aug 2019 | CNY | 14.97 | 15.05 | 14.88 | 14.95 | 14.95 | -0.09 (-0.60%) | 537,500 |
| 22 Aug 2019 | CNY | 15.07 | 15.08 | 14.89 | 15.04 | 15.04 | -0.02 (-0.13%) | 296,500 |
| 21 Aug 2019 | CNY | 14.89 | 15.06 | 14.82 | 15.06 | 15.06 | +0.17 (+1.14%) | 599,418 |
| 20 Aug 2019 | CNY | 14.84 | 15.03 | 14.82 | 14.89 | 14.89 | +0.02 (+0.13%) | 495,708 |
| 19 Aug 2019 | CNY | 14.54 | 14.87 | 14.45 | 14.87 | 14.87 | +0.42 (+2.91%) | 493,152 |
| 16 Aug 2019 | CNY | 14.41 | 14.54 | 14.27 | 14.45 | 14.45 | +0.04 (+0.28%) | 298,352 |
| 15 Aug 2019 | CNY | 14.15 | 14.41 | 14.1 | 14.41 | 14.41 | 0.0 (0.0%) | 318,632 |
| 14 Aug 2019 | CNY | 14.35 | 14.54 | 14.28 | 14.41 | 14.41 | +0.21 (+1.48%) | 409,120 |
| 13 Aug 2019 | CNY | 14.35 | 14.35 | 14.14 | 14.2 | 14.2 | -0.2 (-1.39%) | 283,690 |
| 12 Aug 2019 | CNY | 14.34 | 14.41 | 14.15 | 14.4 | 14.4 | +0.17 (+1.19%) | 263,448 |
| 9 Aug 2019 | CNY | 14.57 | 14.57 | 14.17 | 14.23 | 14.23 | -0.2 (-1.39%) | 421,770 |
| 8 Aug 2019 | CNY | 14.51 | 14.58 | 14.38 | 14.43 | 14.43 | -0.15 (-1.03%) | 358,032 |
| 7 Aug 2019 | CNY | 14.53 | 14.6 | 14.3 | 14.58 | 14.58 | -0.02 (-0.14%) | 522,530 |
| 6 Aug 2019 | CNY | 14.7 | 14.9 | 14.05 | 14.6 | 14.6 | -0.3 (-2.01%) | 778,474 |
| 5 Aug 2019 | CNY | 15.18 | 15.27 | 14.86 | 14.9 | 14.9 | -0.29 (-1.91%) | 568,701 |
| 2 Aug 2019 | CNY | 15.41 | 15.41 | 14.99 | 15.19 | 15.19 | -0.37 (-2.38%) | 538,101 |
| 1 Aug 2019 | CNY | 15.61 | 15.69 | 15.38 | 15.56 | 15.56 | -0.11 (-0.70%) | 526,100 |
| 31 Jul 2019 | CNY | 15.77 | 15.79 | 15.56 | 15.67 | 15.67 | -0.13 (-0.82%) | 534,460 |
| 30 Jul 2019 | CNY | 15.63 | 15.9 | 15.46 | 15.8 | 15.8 | +0.1 (+0.64%) | 522,816 |
| 29 Jul 2019 | CNY | 15.76 | 15.9 | 15.55 | 15.7 | 15.7 | -0.05 (-0.32%) | 391,426 |
| 26 Jul 2019 | CNY | 15.85 | 15.87 | 15.71 | 15.75 | 15.75 | -0.18 (-1.13%) | 520,710 |
| 25 Jul 2019 | CNY | 15.54 | 15.93 | 15.54 | 15.93 | 15.93 | +0.28 (+1.79%) | 689,011 |
| 24 Jul 2019 | CNY | 15.68 | 15.78 | 15.59 | 15.65 | 15.65 | +0.11 (+0.71%) | 550,741 |
| 23 Jul 2019 | CNY | 15.49 | 15.67 | 15.35 | 15.54 | 15.54 | +0.19 (+1.24%) | 591,798 |
| 22 Jul 2019 | CNY | 16.02 | 16.15 | 15.32 | 15.35 | 15.35 | -0.84 (-5.19%) | 1,077,328 |
| 19 Jul 2019 | CNY | 15.82 | 16.29 | 15.8 | 16.19 | 16.19 | +0.22 (+1.38%) | 879,421 |
