| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 11.91 | 12.75 | 11.9 | 12.5 | 12.5 | +0.3 (+2.46%) | 12,020,638 |
| 23 Aug 2019 | CNY | 11.61 | 12.23 | 11.57 | 12.2 | 12.2 | +0.59 (+5.08%) | 12,250,918 |
| 22 Aug 2019 | CNY | 11.54 | 11.7 | 11.47 | 11.61 | 11.61 | +0.07 (+0.61%) | 5,249,866 |
| 21 Aug 2019 | CNY | 11.5 | 11.71 | 11.45 | 11.54 | 11.54 | -0.11 (-0.94%) | 6,591,641 |
| 20 Aug 2019 | CNY | 10.9 | 11.75 | 10.8 | 11.65 | 11.65 | +0.75 (+6.88%) | 11,717,898 |
| 19 Aug 2019 | CNY | 10.71 | 10.95 | 10.71 | 10.9 | 10.9 | +0.15 (+1.40%) | 5,491,932 |
| 16 Aug 2019 | CNY | 10.7 | 10.85 | 10.67 | 10.75 | 10.75 | +0.06 (+0.56%) | 2,650,856 |
| 15 Aug 2019 | CNY | 10.67 | 10.76 | 10.5 | 10.69 | 10.69 | -0.08 (-0.74%) | 2,845,024 |
| 14 Aug 2019 | CNY | 10.82 | 10.87 | 10.66 | 10.77 | 10.77 | +0.03 (+0.28%) | 5,040,456 |
| 13 Aug 2019 | CNY | 10.7 | 10.97 | 10.6 | 10.74 | 10.74 | -0.06 (-0.56%) | 2,963,460 |
| 12 Aug 2019 | CNY | 10.65 | 11.21 | 10.57 | 10.8 | 10.8 | +0.23 (+2.18%) | 3,672,100 |
| 9 Aug 2019 | CNY | 10.67 | 10.67 | 10.42 | 10.57 | 10.57 | -0.02 (-0.19%) | 2,813,000 |
| 8 Aug 2019 | CNY | 10.9 | 10.9 | 10.49 | 10.59 | 10.59 | -0.09 (-0.84%) | 3,419,474 |
| 7 Aug 2019 | CNY | 10.15 | 10.76 | 10.14 | 10.68 | 10.68 | +0.53 (+5.22%) | 6,212,433 |
| 6 Aug 2019 | CNY | 10.29 | 10.29 | 9.92 | 10.15 | 10.15 | -0.38 (-3.61%) | 4,437,158 |
| 5 Aug 2019 | CNY | 10.63 | 10.66 | 10.52 | 10.53 | 10.53 | -0.09 (-0.85%) | 3,273,220 |
| 2 Aug 2019 | CNY | 10.6 | 10.73 | 10.51 | 10.62 | 10.62 | -0.16 (-1.48%) | 2,401,615 |
| 1 Aug 2019 | CNY | 10.81 | 10.81 | 10.64 | 10.78 | 10.78 | +0.07 (+0.65%) | 2,069,400 |
| 31 Jul 2019 | CNY | 10.86 | 10.88 | 10.7 | 10.71 | 10.71 | -0.14 (-1.29%) | 2,495,553 |
| 30 Jul 2019 | CNY | 10.77 | 10.94 | 10.76 | 10.85 | 10.85 | +0.09 (+0.84%) | 2,186,552 |
| 29 Jul 2019 | CNY | 10.72 | 10.86 | 10.7 | 10.76 | 10.76 | -0.1 (-0.92%) | 1,817,000 |
| 26 Jul 2019 | CNY | 10.8 | 10.95 | 10.62 | 10.86 | 10.86 | +0.08 (+0.74%) | 2,447,700 |
| 25 Jul 2019 | CNY | 10.7 | 10.82 | 10.68 | 10.78 | 10.78 | +0.06 (+0.56%) | 1,583,902 |
| 24 Jul 2019 | CNY | 10.6 | 10.84 | 10.6 | 10.72 | 10.72 | +0.13 (+1.23%) | 2,200,841 |
| 23 Jul 2019 | CNY | 10.65 | 10.65 | 10.53 | 10.59 | 10.59 | -0.01 (-0.09%) | 1,945,100 |
| 22 Jul 2019 | CNY | 10.89 | 11 | 10.5 | 10.6 | 10.6 | -0.4 (-3.64%) | 3,221,102 |
| 19 Jul 2019 | CNY | 10.8 | 11.09 | 10.78 | 11 | 11 | +0.2 (+1.85%) | 2,341,938 |
| 18 Jul 2019 | CNY | 10.95 | 10.95 | 10.77 | 10.8 | 10.8 | -0.15 (-1.37%) | 2,042,101 |
| 17 Jul 2019 | CNY | 11.11 | 11.14 | 10.95 | 10.95 | 10.95 | -0.18 (-1.62%) | 1,851,900 |
| 16 Jul 2019 | CNY | 11.01 | 11.15 | 10.99 | 11.13 | 11.13 | +0.07 (+0.63%) | 1,697,702 |
