| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 8.58 | 9.08 | 8.58 | 8.97 | 8.97 | +0.16 (+1.82%) | 8,123,530 |
| 23 Aug 2019 | CNY | 9.25 | 9.27 | 8.81 | 8.81 | 8.81 | -0.45 (-4.86%) | 9,522,004 |
| 22 Aug 2019 | CNY | 9.27 | 9.38 | 9.2 | 9.26 | 9.26 | +0.06 (+0.65%) | 5,258,767 |
| 21 Aug 2019 | CNY | 9.65 | 9.76 | 9 | 9.2 | 9.2 | -0.56 (-5.74%) | 12,701,811 |
| 20 Aug 2019 | CNY | 9.79 | 9.84 | 9.67 | 9.76 | 9.76 | -0.09 (-0.91%) | 5,835,600 |
| 19 Aug 2019 | CNY | 9.9 | 9.94 | 9.64 | 9.85 | 9.85 | +0.12 (+1.23%) | 8,705,554 |
| 16 Aug 2019 | CNY | 9.86 | 9.95 | 9.71 | 9.73 | 9.73 | -0.07 (-0.71%) | 7,196,800 |
| 15 Aug 2019 | CNY | 9.57 | 9.85 | 9.44 | 9.8 | 9.8 | +0.03 (+0.31%) | 7,921,615 |
| 14 Aug 2019 | CNY | 9.81 | 10.07 | 9.69 | 9.77 | 9.77 | -0.04 (-0.41%) | 9,996,150 |
| 13 Aug 2019 | CNY | 9.29 | 9.86 | 9.28 | 9.81 | 9.81 | +0.35 (+3.70%) | 11,116,179 |
| 12 Aug 2019 | CNY | 9.23 | 9.48 | 9.06 | 9.46 | 9.46 | +0.36 (+3.96%) | 6,877,121 |
| 9 Aug 2019 | CNY | 9.45 | 9.51 | 9.04 | 9.1 | 9.1 | -0.29 (-3.09%) | 8,356,780 |
| 8 Aug 2019 | CNY | 9.2 | 9.55 | 9.16 | 9.39 | 9.39 | +0.08 (+0.86%) | 8,599,312 |
| 7 Aug 2019 | CNY | 9.49 | 9.77 | 9.25 | 9.31 | 9.31 | -0.09 (-0.96%) | 10,255,336 |
| 6 Aug 2019 | CNY | 9.69 | 9.69 | 9.02 | 9.4 | 9.4 | -0.52 (-5.24%) | 22,262,529 |
| 5 Aug 2019 | CNY | 10.28 | 10.47 | 9.62 | 9.92 | 9.92 | -0.48 (-4.62%) | 19,848,887 |
| 2 Aug 2019 | CNY | 10.2 | 10.6 | 10.1 | 10.4 | 10.4 | 0.0 (0.0%) | 20,347,101 |
| 1 Aug 2019 | CNY | 9.84 | 10.65 | 9.72 | 10.4 | 10.4 | +0.43 (+4.31%) | 25,455,272 |
| 31 Jul 2019 | CNY | 9.49 | 10.25 | 9.39 | 9.97 | 9.97 | +0.51 (+5.39%) | 16,524,225 |
| 30 Jul 2019 | CNY | 9.4 | 9.61 | 9.29 | 9.46 | 9.46 | +0.01 (+0.11%) | 10,898,818 |
| 29 Jul 2019 | CNY | 9.19 | 9.58 | 9.11 | 9.45 | 9.45 | +0.36 (+3.96%) | 19,121,345 |
| 26 Jul 2019 | CNY | 8.85 | 9.24 | 8.85 | 9.09 | 9.09 | +0.15 (+1.68%) | 16,326,347 |
| 25 Jul 2019 | CNY | 8.98 | 9.08 | 8.92 | 8.94 | 8.94 | -0.12 (-1.32%) | 7,260,127 |
| 24 Jul 2019 | CNY | 9 | 9.21 | 8.91 | 9.06 | 9.06 | +0.05 (+0.55%) | 10,256,611 |
| 23 Jul 2019 | CNY | 9 | 9.25 | 8.84 | 9.01 | 9.01 | 0.0 (0.0%) | 13,034,921 |
| 22 Jul 2019 | CNY | 9.05 | 9.38 | 8.94 | 9.01 | 9.01 | +0.05 (+0.56%) | 20,626,143 |
| 19 Jul 2019 | CNY | 8.6 | 9.06 | 8.54 | 8.96 | 8.96 | +0.37 (+4.31%) | 17,679,564 |
| 18 Jul 2019 | CNY | 8.42 | 8.69 | 8.39 | 8.59 | 8.59 | +0.15 (+1.78%) | 9,670,539 |
| 17 Jul 2019 | CNY | 8.69 | 8.7 | 8.38 | 8.44 | 8.44 | -0.17 (-1.97%) | 11,756,442 |
| 16 Jul 2019 | CNY | 8.7 | 8.84 | 8.58 | 8.61 | 8.61 | -0.06 (-0.69%) | 9,646,438 |
