| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 9.4831 | 9.6919 | 9.4496 | 9.6084 | 9.6084 | -0.067 (-0.69%) | 6,672,192 |
| 23 Aug 2019 | CNY | 9.7337 | 9.8256 | 9.6167 | 9.6752 | 9.6752 | -0.1 (-1.03%) | 7,366,160 |
| 22 Aug 2019 | CNY | 9.6669 | 9.9175 | 9.5917 | 9.7755 | 9.7755 | +0.142 (+1.48%) | 13,318,234 |
| 21 Aug 2019 | CNY | 9.6 | 9.717 | 9.575 | 9.6334 | 9.6334 | -0.042 (-0.43%) | 6,222,197 |
| 20 Aug 2019 | CNY | 9.6251 | 9.8256 | 9.5833 | 9.6752 | 9.6752 | +0.067 (+0.70%) | 10,459,701 |
| 19 Aug 2019 | CNY | 9.4079 | 9.6418 | 9.3744 | 9.6084 | 9.6084 | +0.284 (+3.05%) | 8,461,277 |
| 16 Aug 2019 | CNY | 9.2658 | 9.4413 | 9.2491 | 9.3243 | 9.3243 | +0.033 (+0.36%) | 7,520,963 |
| 15 Aug 2019 | CNY | 9.0068 | 9.2909 | 8.965 | 9.2909 | 9.2909 | +0.084 (+0.91%) | 5,577,270 |
| 14 Aug 2019 | CNY | 9.2825 | 9.341 | 9.1906 | 9.2073 | 9.2073 | 0.0 (0.0%) | 5,766,079 |
| 13 Aug 2019 | CNY | 9.0987 | 9.2324 | 9.0653 | 9.2073 | 9.2073 | +0.017 (+0.18%) | 5,186,796 |
| 12 Aug 2019 | CNY | 9.082 | 9.1906 | 8.9567 | 9.1906 | 9.1906 | +0.142 (+1.57%) | 4,954,487 |
| 9 Aug 2019 | CNY | 9.341 | 9.341 | 9.0235 | 9.0486 | 9.0486 | -0.184 (-1.99%) | 5,726,197 |
| 8 Aug 2019 | CNY | 9.1906 | 9.3828 | 9.1656 | 9.2324 | 9.2324 | +0.109 (+1.19%) | 6,070,907 |
| 7 Aug 2019 | CNY | 9.2658 | 9.3494 | 9.1154 | 9.1238 | 9.1238 | -0.117 (-1.27%) | 5,716,913 |
| 6 Aug 2019 | CNY | 9.4246 | 9.4831 | 8.9901 | 9.2408 | 9.2408 | -0.376 (-3.91%) | 10,942,848 |
| 5 Aug 2019 | CNY | 9.4747 | 9.8173 | 9.4663 | 9.6167 | 9.6167 | -0.075 (-0.78%) | 9,735,294 |
| 2 Aug 2019 | CNY | 9.7337 | 9.834 | 9.5917 | 9.6919 | 9.6919 | -0.276 (-2.77%) | 10,243,692 |
| 1 Aug 2019 | CNY | 10.1515 | 10.1932 | 9.9259 | 9.9677 | 9.9677 | -0.234 (-2.29%) | 8,679,725 |
| 31 Jul 2019 | CNY | 10.1932 | 10.2434 | 10.0846 | 10.2016 | 10.2016 | -0.025 (-0.25%) | 6,740,936 |
| 30 Jul 2019 | CNY | 10.2935 | 10.3353 | 10.1097 | 10.2267 | 10.2267 | -0.058 (-0.57%) | 7,274,105 |
| 29 Jul 2019 | CNY | 10.2517 | 10.3436 | 10.1932 | 10.2851 | 10.2851 | +0.042 (+0.41%) | 7,031,867 |
| 26 Jul 2019 | CNY | 10.1013 | 10.3269 | 10.0763 | 10.2434 | 10.2434 | +0.075 (+0.74%) | 8,941,508 |
| 25 Jul 2019 | CNY | 10.1264 | 10.2016 | 10.0846 | 10.1682 | 10.1682 | +0.042 (+0.41%) | 6,295,664 |
| 24 Jul 2019 | CNY | 10.0261 | 10.2183 | 10.0261 | 10.1264 | 10.1264 | +0.109 (+1.08%) | 7,851,469 |
| 23 Jul 2019 | CNY | 9.859 | 10.0345 | 9.8507 | 10.0178 | 10.0178 | +0.192 (+1.96%) | 6,791,086 |
| 22 Jul 2019 | CNY | 10.3019 | 10.3019 | 9.7755 | 9.8256 | 9.8256 | -0.418 (-4.08%) | 10,348,744 |
| 19 Jul 2019 | CNY | 10.21 | 10.3603 | 10.21 | 10.2434 | 10.2434 | +0.017 (+0.16%) | 6,523,866 |
| 18 Jul 2019 | CNY | 10.4272 | 10.4272 | 10.2183 | 10.2267 | 10.2267 | -0.292 (-2.78%) | 8,974,428 |
| 17 Jul 2019 | CNY | 10.5525 | 10.6695 | 10.4857 | 10.5191 | 10.5191 | -0.067 (-0.63%) | 8,074,377 |
| 16 Jul 2019 | CNY | 10.5859 | 10.728 | 10.5107 | 10.5859 | 10.5859 | +0.025 (+0.24%) | 10,265,918 |
