| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 12.13 | 12.69 | 11.82 | 12.33 | 12.33 | +0.33 (+2.75%) | 133,771,594 |
| 2 Sep 2019 | CNY | 11.5 | 12 | 11.2 | 12 | 12 | +1.09 (+9.99%) | 91,755,665 |
| 30 Aug 2019 | CNY | 10.1 | 10.91 | 10.01 | 10.91 | 10.91 | +0.99 (+9.98%) | 58,108,573 |
| 29 Aug 2019 | CNY | 9.89 | 10.01 | 9.8 | 9.92 | 9.92 | +0.04 (+0.40%) | 18,722,065 |
| 28 Aug 2019 | CNY | 9.9 | 10.14 | 9.75 | 9.88 | 9.88 | -0.06 (-0.60%) | 17,728,083 |
| 27 Aug 2019 | CNY | 9.99 | 10.04 | 9.82 | 9.94 | 9.94 | +0.08 (+0.81%) | 13,550,648 |
| 26 Aug 2019 | CNY | 9.67 | 9.87 | 9.58 | 9.86 | 9.86 | 0.0 (0.0%) | 7,770,982 |
| 23 Aug 2019 | CNY | 9.94 | 9.99 | 9.75 | 9.86 | 9.86 | -0.13 (-1.30%) | 10,528,318 |
| 22 Aug 2019 | CNY | 9.73 | 10.05 | 9.72 | 9.99 | 9.99 | +0.22 (+2.25%) | 14,497,430 |
| 21 Aug 2019 | CNY | 9.64 | 9.81 | 9.61 | 9.77 | 9.77 | +0.11 (+1.14%) | 9,037,795 |
| 20 Aug 2019 | CNY | 9.7 | 9.83 | 9.63 | 9.66 | 9.66 | -0.04 (-0.41%) | 10,115,609 |
| 19 Aug 2019 | CNY | 9.43 | 9.7 | 9.42 | 9.7 | 9.7 | +0.33 (+3.52%) | 11,232,447 |
| 16 Aug 2019 | CNY | 9.36 | 9.46 | 9.34 | 9.37 | 9.37 | -0.01 (-0.11%) | 5,765,400 |
| 15 Aug 2019 | CNY | 9.18 | 9.38 | 9.13 | 9.38 | 9.38 | 0.0 (0.0%) | 5,410,845 |
| 14 Aug 2019 | CNY | 9.45 | 9.48 | 9.33 | 9.38 | 9.38 | +0.03 (+0.32%) | 4,953,214 |
| 13 Aug 2019 | CNY | 9.33 | 9.51 | 9.3 | 9.35 | 9.35 | -0.04 (-0.43%) | 5,215,210 |
| 12 Aug 2019 | CNY | 9.31 | 9.41 | 9.24 | 9.39 | 9.39 | +0.07 (+0.75%) | 5,646,763 |
| 9 Aug 2019 | CNY | 9.49 | 9.52 | 9.3 | 9.32 | 9.32 | -0.16 (-1.69%) | 7,401,219 |
| 8 Aug 2019 | CNY | 9.4 | 9.56 | 9.36 | 9.48 | 9.48 | +0.03 (+0.32%) | 7,709,700 |
| 7 Aug 2019 | CNY | 9.55 | 9.76 | 9.35 | 9.45 | 9.45 | -0.11 (-1.15%) | 11,369,846 |
| 6 Aug 2019 | CNY | 9.4 | 9.74 | 9.3 | 9.56 | 9.56 | -0.07 (-0.73%) | 12,493,432 |
| 5 Aug 2019 | CNY | 9.59 | 9.84 | 9.59 | 9.63 | 9.63 | -0.07 (-0.72%) | 12,616,894 |
| 2 Aug 2019 | CNY | 9.3 | 9.8 | 9.18 | 9.7 | 9.7 | -0.1 (-1.02%) | 22,178,905 |
| 1 Aug 2019 | CNY | 10.17 | 10.17 | 9.73 | 9.8 | 9.8 | -0.4 (-3.92%) | 22,613,261 |
| 31 Jul 2019 | CNY | 10.06 | 10.21 | 10.01 | 10.2 | 10.2 | +0.12 (+1.19%) | 12,967,758 |
| 30 Jul 2019 | CNY | 10.1 | 10.23 | 10.04 | 10.08 | 10.08 | -0.07 (-0.69%) | 12,676,497 |
| 29 Jul 2019 | CNY | 10.05 | 10.23 | 10.02 | 10.15 | 10.15 | +0.02 (+0.20%) | 17,332,343 |
| 26 Jul 2019 | CNY | 10.05 | 10.18 | 9.99 | 10.13 | 10.13 | +0.08 (+0.80%) | 20,229,232 |
| 25 Jul 2019 | CNY | 10.08 | 10.16 | 9.99 | 10.05 | 10.05 | -0.03 (-0.30%) | 15,106,120 |
| 24 Jul 2019 | CNY | 9.98 | 10.18 | 9.97 | 10.08 | 10.08 | +0.18 (+1.82%) | 18,490,301 |
