| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 9.35 | 9.64 | 9.2 | 9.58 | 9.58 | +0.29 (+3.12%) | 31,340,904 |
| 2 Sep 2019 | CNY | 9.07 | 9.3 | 8.93 | 9.29 | 9.29 | +0.3 (+3.34%) | 19,177,669 |
| 30 Aug 2019 | CNY | 9.26 | 9.42 | 8.91 | 8.99 | 8.99 | -0.16 (-1.75%) | 22,492,380 |
| 29 Aug 2019 | CNY | 8.92 | 9.27 | 8.91 | 9.15 | 9.15 | +0.2 (+2.23%) | 21,842,571 |
| 28 Aug 2019 | CNY | 9.02 | 9.1 | 8.87 | 8.95 | 8.95 | -0.08 (-0.89%) | 12,729,211 |
| 27 Aug 2019 | CNY | 8.87 | 9.17 | 8.82 | 9.03 | 9.03 | +0.22 (+2.50%) | 14,486,450 |
| 26 Aug 2019 | CNY | 8.68 | 8.92 | 8.62 | 8.81 | 8.81 | -0.05 (-0.56%) | 7,369,090 |
| 23 Aug 2019 | CNY | 9.05 | 9.08 | 8.81 | 8.86 | 8.86 | -0.2 (-2.21%) | 10,730,090 |
| 22 Aug 2019 | CNY | 9.13 | 9.24 | 8.95 | 9.06 | 9.06 | -0.02 (-0.22%) | 12,495,580 |
| 21 Aug 2019 | CNY | 9.14 | 9.24 | 8.91 | 9.08 | 9.08 | -0.06 (-0.66%) | 13,779,344 |
| 20 Aug 2019 | CNY | 9.22 | 9.25 | 9.08 | 9.14 | 9.14 | -0.08 (-0.87%) | 13,168,901 |
| 19 Aug 2019 | CNY | 9.02 | 9.27 | 8.9 | 9.22 | 9.22 | +0.31 (+3.48%) | 26,176,068 |
| 16 Aug 2019 | CNY | 8.95 | 9.05 | 8.86 | 8.91 | 8.91 | -0.13 (-1.44%) | 14,243,141 |
| 15 Aug 2019 | CNY | 8.49 | 9.06 | 8.4 | 9.04 | 9.04 | +0.34 (+3.91%) | 23,448,654 |
| 14 Aug 2019 | CNY | 8.83 | 9.05 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 20,210,364 |
| 13 Aug 2019 | CNY | 8.69 | 8.78 | 8.58 | 8.7 | 8.7 | -0.13 (-1.47%) | 14,515,830 |
| 12 Aug 2019 | CNY | 8.6 | 8.85 | 8.4 | 8.83 | 8.83 | +0.35 (+4.13%) | 17,502,298 |
| 9 Aug 2019 | CNY | 8.59 | 8.74 | 8.32 | 8.48 | 8.48 | -0.05 (-0.59%) | 18,222,490 |
| 8 Aug 2019 | CNY | 8.2 | 8.62 | 8.14 | 8.53 | 8.53 | +0.39 (+4.79%) | 19,225,552 |
| 7 Aug 2019 | CNY | 8.44 | 8.54 | 8.11 | 8.14 | 8.14 | -0.25 (-2.98%) | 12,991,315 |
| 6 Aug 2019 | CNY | 8.48 | 8.6 | 8.15 | 8.39 | 8.39 | -0.44 (-4.98%) | 17,809,345 |
| 5 Aug 2019 | CNY | 9.01 | 9.15 | 8.75 | 8.83 | 8.83 | -0.18 (-2.00%) | 18,313,329 |
| 2 Aug 2019 | CNY | 8.9 | 9.08 | 8.76 | 9.01 | 9.01 | -0.12 (-1.31%) | 17,911,254 |
| 1 Aug 2019 | CNY | 9.09 | 9.3 | 9.03 | 9.13 | 9.13 | +0.05 (+0.55%) | 20,484,880 |
| 31 Jul 2019 | CNY | 8.78 | 9.35 | 8.76 | 9.08 | 9.08 | +0.22 (+2.48%) | 35,975,514 |
| 30 Jul 2019 | CNY | 8.8 | 8.98 | 8.68 | 8.86 | 8.86 | -0.06 (-0.67%) | 28,485,151 |
| 29 Jul 2019 | CNY | 8.39 | 9.22 | 8.37 | 8.92 | 8.92 | +0.54 (+6.44%) | 44,507,602 |
| 26 Jul 2019 | CNY | 8.58 | 8.62 | 8.31 | 8.38 | 8.38 | -0.08 (-0.95%) | 9,387,407 |
| 25 Jul 2019 | CNY | 8.41 | 8.63 | 8.39 | 8.46 | 8.46 | +0.05 (+0.59%) | 11,063,441 |
| 24 Jul 2019 | CNY | 8.3 | 8.6 | 8.3 | 8.41 | 8.41 | +0.12 (+1.45%) | 13,297,039 |
