| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 9.87 | 10.03 | 9.86 | 10.01 | 10.01 | +0.15 (+1.52%) | 8,067,448 |
| 30 Aug 2019 | CNY | 9.97 | 10.03 | 9.81 | 9.86 | 9.86 | -0.1 (-1.00%) | 6,460,846 |
| 29 Aug 2019 | CNY | 9.92 | 9.98 | 9.89 | 9.96 | 9.96 | +0.04 (+0.40%) | 5,649,715 |
| 28 Aug 2019 | CNY | 10 | 10.07 | 9.87 | 9.92 | 9.92 | -0.16 (-1.59%) | 11,897,955 |
| 27 Aug 2019 | CNY | 10.05 | 10.16 | 10.01 | 10.08 | 10.08 | +0.12 (+1.20%) | 6,046,761 |
| 26 Aug 2019 | CNY | 9.92 | 10.02 | 9.88 | 9.96 | 9.96 | -0.16 (-1.58%) | 7,774,719 |
| 23 Aug 2019 | CNY | 10.3 | 10.3 | 10.06 | 10.12 | 10.12 | -0.43 (-4.08%) | 13,647,877 |
| 22 Aug 2019 | CNY | 10.5 | 10.55 | 10.41 | 10.55 | 10.55 | +0.08 (+0.76%) | 3,051,798 |
| 21 Aug 2019 | CNY | 10.5 | 10.56 | 10.41 | 10.47 | 10.47 | -0.03 (-0.29%) | 2,831,581 |
| 20 Aug 2019 | CNY | 10.56 | 10.66 | 10.5 | 10.5 | 10.5 | -0.07 (-0.66%) | 4,266,302 |
| 19 Aug 2019 | CNY | 10.33 | 10.57 | 10.33 | 10.57 | 10.57 | +0.29 (+2.82%) | 6,483,298 |
| 16 Aug 2019 | CNY | 10.3 | 10.36 | 10.25 | 10.28 | 10.28 | 0.0 (0.0%) | 3,676,245 |
| 15 Aug 2019 | CNY | 10.11 | 10.32 | 10.05 | 10.28 | 10.28 | -0.05 (-0.48%) | 3,023,209 |
| 14 Aug 2019 | CNY | 10.44 | 10.54 | 10.29 | 10.33 | 10.33 | +0.03 (+0.29%) | 3,199,277 |
| 13 Aug 2019 | CNY | 10.3 | 10.38 | 10.23 | 10.3 | 10.3 | -0.06 (-0.58%) | 2,554,027 |
| 12 Aug 2019 | CNY | 10.09 | 10.36 | 10.09 | 10.36 | 10.36 | +0.27 (+2.68%) | 4,851,485 |
| 9 Aug 2019 | CNY | 10.28 | 10.33 | 10 | 10.09 | 10.09 | -0.14 (-1.37%) | 5,369,961 |
| 8 Aug 2019 | CNY | 10.33 | 10.34 | 10.22 | 10.23 | 10.23 | -0.02 (-0.20%) | 4,433,057 |
| 7 Aug 2019 | CNY | 10.41 | 10.49 | 10.25 | 10.25 | 10.25 | -0.15 (-1.44%) | 5,518,385 |
| 6 Aug 2019 | CNY | 10.78 | 10.78 | 10.23 | 10.4 | 10.4 | -0.48 (-4.41%) | 9,535,464 |
| 5 Aug 2019 | CNY | 10.91 | 11.08 | 10.87 | 10.88 | 10.88 | -0.09 (-0.82%) | 4,291,745 |
| 2 Aug 2019 | CNY | 10.97 | 11.02 | 10.87 | 10.97 | 10.97 | -0.14 (-1.26%) | 5,163,821 |
| 1 Aug 2019 | CNY | 11.21 | 11.21 | 11.04 | 11.11 | 11.11 | -0.12 (-1.07%) | 4,776,250 |
| 31 Jul 2019 | CNY | 11.27 | 11.3 | 11.2 | 11.23 | 11.23 | -0.02 (-0.18%) | 3,668,919 |
| 30 Jul 2019 | CNY | 11.17 | 11.33 | 11.17 | 11.25 | 11.25 | +0.07 (+0.63%) | 4,313,202 |
| 29 Jul 2019 | CNY | 11.23 | 11.28 | 11.13 | 11.18 | 11.18 | -0.04 (-0.36%) | 3,131,252 |
| 26 Jul 2019 | CNY | 11.19 | 11.25 | 11.15 | 11.22 | 11.22 | +0.01 (+0.09%) | 3,436,047 |
| 25 Jul 2019 | CNY | 11.21 | 11.32 | 11.15 | 11.21 | 11.21 | +0.02 (+0.18%) | 5,179,611 |
| 24 Jul 2019 | CNY | 11.08 | 11.28 | 11.08 | 11.19 | 11.19 | +0.12 (+1.08%) | 4,338,640 |
| 23 Jul 2019 | CNY | 11 | 11.08 | 10.98 | 11.07 | 11.07 | +0.07 (+0.64%) | 2,940,860 |
