| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 9.11 | 9.18 | 8.83 | 8.96 | 8.96 | -0.27 (-2.93%) | 22,399,439 |
| 2 Sep 2019 | CNY | 9.3 | 9.55 | 9.2 | 9.23 | 9.23 | +0.12 (+1.32%) | 22,082,262 |
| 30 Aug 2019 | CNY | 9.21 | 9.33 | 9.02 | 9.11 | 9.11 | -0.16 (-1.73%) | 10,122,673 |
| 29 Aug 2019 | CNY | 9.45 | 9.55 | 9.13 | 9.27 | 9.27 | -0.15 (-1.59%) | 19,915,230 |
| 28 Aug 2019 | CNY | 9.3 | 9.67 | 9.3 | 9.42 | 9.42 | +0.32 (+3.52%) | 26,559,758 |
| 27 Aug 2019 | CNY | 9.06 | 9.17 | 9.05 | 9.1 | 9.1 | +0.06 (+0.66%) | 7,529,829 |
| 26 Aug 2019 | CNY | 8.95 | 9.24 | 8.9 | 9.04 | 9.04 | -0.08 (-0.88%) | 8,841,066 |
| 23 Aug 2019 | CNY | 9.06 | 9.15 | 8.94 | 9.12 | 9.12 | +0.04 (+0.44%) | 5,617,579 |
| 22 Aug 2019 | CNY | 9.1 | 9.23 | 9.04 | 9.08 | 9.08 | -0.09 (-0.98%) | 7,359,983 |
| 21 Aug 2019 | CNY | 8.91 | 9.37 | 8.83 | 9.17 | 9.17 | +0.26 (+2.92%) | 11,272,229 |
| 20 Aug 2019 | CNY | 8.96 | 9.02 | 8.9 | 8.91 | 8.91 | -0.09 (-1%) | 5,218,110 |
| 19 Aug 2019 | CNY | 8.81 | 9.04 | 8.74 | 9 | 9 | +0.23 (+2.62%) | 8,022,775 |
| 16 Aug 2019 | CNY | 8.65 | 8.81 | 8.6 | 8.77 | 8.77 | +0.11 (+1.27%) | 6,287,972 |
| 15 Aug 2019 | CNY | 8.5 | 8.67 | 8.42 | 8.66 | 8.66 | -0.01 (-0.12%) | 7,126,729 |
| 14 Aug 2019 | CNY | 8.72 | 8.76 | 8.67 | 8.67 | 8.67 | +0.03 (+0.35%) | 5,731,138 |
| 13 Aug 2019 | CNY | 8.86 | 8.89 | 8.6 | 8.64 | 8.64 | -0.29 (-3.25%) | 7,928,074 |
| 12 Aug 2019 | CNY | 8.86 | 8.94 | 8.82 | 8.93 | 8.93 | +0.03 (+0.34%) | 3,818,568 |
| 9 Aug 2019 | CNY | 8.97 | 9.02 | 8.87 | 8.9 | 8.9 | -0.04 (-0.45%) | 4,316,506 |
| 8 Aug 2019 | CNY | 8.93 | 9.01 | 8.91 | 8.94 | 8.94 | +0.03 (+0.34%) | 4,323,754 |
| 7 Aug 2019 | CNY | 9.09 | 9.09 | 8.88 | 8.91 | 8.91 | -0.09 (-1%) | 4,934,700 |
| 6 Aug 2019 | CNY | 9.11 | 9.17 | 8.81 | 9 | 9 | -0.27 (-2.91%) | 12,477,020 |
| 5 Aug 2019 | CNY | 9.22 | 9.4 | 9.18 | 9.27 | 9.27 | -0.13 (-1.38%) | 8,082,063 |
| 2 Aug 2019 | CNY | 8.95 | 9.45 | 8.9 | 9.4 | 9.4 | +0.29 (+3.18%) | 14,436,574 |
| 1 Aug 2019 | CNY | 9 | 9.18 | 8.96 | 9.11 | 9.11 | +0.08 (+0.89%) | 7,450,438 |
| 31 Jul 2019 | CNY | 9.14 | 9.15 | 9 | 9.03 | 9.03 | -0.15 (-1.63%) | 6,189,785 |
| 30 Jul 2019 | CNY | 9.14 | 9.25 | 9.14 | 9.18 | 9.18 | +0.05 (+0.55%) | 4,593,914 |
| 29 Jul 2019 | CNY | 9.2 | 9.24 | 9.12 | 9.13 | 9.13 | -0.09 (-0.98%) | 3,452,500 |
| 26 Jul 2019 | CNY | 9.17 | 9.24 | 9.15 | 9.22 | 9.22 | +0.01 (+0.11%) | 3,699,866 |
| 25 Jul 2019 | CNY | 9.2 | 9.24 | 9.12 | 9.21 | 9.21 | +0.02 (+0.22%) | 4,499,658 |
| 24 Jul 2019 | CNY | 9.14 | 9.29 | 9.14 | 9.19 | 9.19 | +0.03 (+0.33%) | 5,218,579 |
