| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 9.8 | 9.87 | 9.67 | 9.79 | 9.79 | +0.08 (+0.82%) | 3,645,942 |
| 2 Sep 2019 | CNY | 9.55 | 9.74 | 9.5 | 9.71 | 9.71 | +0.05 (+0.52%) | 5,525,480 |
| 30 Aug 2019 | CNY | 9.64 | 9.82 | 9.38 | 9.66 | 9.66 | +0.03 (+0.31%) | 4,062,377 |
| 29 Aug 2019 | CNY | 9.75 | 9.83 | 9.61 | 9.63 | 9.63 | -0.1 (-1.03%) | 1,844,037 |
| 28 Aug 2019 | CNY | 9.77 | 9.82 | 9.66 | 9.73 | 9.73 | 0.0 (0.0%) | 2,031,642 |
| 27 Aug 2019 | CNY | 9.61 | 9.82 | 9.61 | 9.73 | 9.73 | +0.19 (+1.99%) | 3,777,000 |
| 26 Aug 2019 | CNY | 9.66 | 9.66 | 9.4 | 9.54 | 9.54 | -0.16 (-1.65%) | 2,866,000 |
| 23 Aug 2019 | CNY | 9.6 | 9.75 | 9.46 | 9.7 | 9.7 | +0.03 (+0.31%) | 4,880,584 |
| 22 Aug 2019 | CNY | 9.61 | 9.75 | 9.59 | 9.67 | 9.67 | +0.1 (+1.04%) | 2,999,969 |
| 21 Aug 2019 | CNY | 9.54 | 9.63 | 9.53 | 9.57 | 9.57 | +0.03 (+0.31%) | 2,196,111 |
| 20 Aug 2019 | CNY | 9.51 | 9.65 | 9.48 | 9.54 | 9.54 | +0.02 (+0.21%) | 2,609,748 |
| 19 Aug 2019 | CNY | 9.37 | 9.58 | 9.35 | 9.52 | 9.52 | +0.19 (+2.04%) | 2,714,587 |
| 16 Aug 2019 | CNY | 9.1 | 9.53 | 9.01 | 9.33 | 9.33 | +0.32 (+3.55%) | 5,266,400 |
| 15 Aug 2019 | CNY | 8.69 | 9.05 | 8.65 | 9.01 | 9.01 | +0.08 (+0.90%) | 2,289,329 |
| 14 Aug 2019 | CNY | 8.98 | 9.03 | 8.86 | 8.93 | 8.93 | +0.04 (+0.45%) | 2,401,364 |
| 13 Aug 2019 | CNY | 8.99 | 9 | 8.76 | 8.89 | 8.89 | -0.06 (-0.67%) | 2,667,700 |
| 12 Aug 2019 | CNY | 8.79 | 8.97 | 8.66 | 8.95 | 8.95 | +0.18 (+2.05%) | 2,379,910 |
| 9 Aug 2019 | CNY | 8.7 | 8.9 | 8.67 | 8.77 | 8.77 | +0.07 (+0.80%) | 2,488,200 |
| 8 Aug 2019 | CNY | 8.67 | 8.8 | 8.6 | 8.7 | 8.7 | +0.13 (+1.52%) | 1,952,600 |
| 7 Aug 2019 | CNY | 8.73 | 8.75 | 8.56 | 8.57 | 8.57 | -0.08 (-0.92%) | 1,597,746 |
| 6 Aug 2019 | CNY | 8.9 | 8.9 | 8.49 | 8.65 | 8.65 | -0.44 (-4.84%) | 3,409,768 |
| 5 Aug 2019 | CNY | 9.33 | 9.33 | 9.08 | 9.09 | 9.09 | -0.24 (-2.57%) | 2,240,444 |
| 2 Aug 2019 | CNY | 9.11 | 9.36 | 9.02 | 9.33 | 9.33 | -0.09 (-0.96%) | 2,377,030 |
| 1 Aug 2019 | CNY | 9.46 | 9.51 | 9.39 | 9.42 | 9.42 | 0.0 (0.0%) | 1,178,435 |
| 31 Jul 2019 | CNY | 9.53 | 9.54 | 9.37 | 9.42 | 9.42 | -0.11 (-1.15%) | 1,085,812 |
| 30 Jul 2019 | CNY | 9.54 | 9.62 | 9.5 | 9.53 | 9.53 | -0.02 (-0.21%) | 1,105,700 |
| 29 Jul 2019 | CNY | 9.51 | 9.63 | 9.48 | 9.55 | 9.55 | +0.1 (+1.06%) | 1,461,435 |
| 26 Jul 2019 | CNY | 9.59 | 9.59 | 9.41 | 9.45 | 9.45 | -0.09 (-0.94%) | 1,510,900 |
| 25 Jul 2019 | CNY | 9.59 | 9.63 | 9.5 | 9.54 | 9.54 | +0.01 (+0.10%) | 1,357,600 |
| 24 Jul 2019 | CNY | 9.44 | 9.59 | 9.43 | 9.53 | 9.53 | +0.13 (+1.38%) | 1,729,880 |
