| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 11.47 | 11.66 | 11.25 | 11.59 | 11.59 | -0.14 (-1.19%) | 3,550,696 |
| 23 Aug 2019 | CNY | 12.3 | 12.37 | 11.61 | 11.73 | 11.73 | -0.3 (-2.49%) | 5,435,235 |
| 22 Aug 2019 | CNY | 10.94 | 12.03 | 10.94 | 12.03 | 12.03 | +1.09 (+9.96%) | 4,878,302 |
| 21 Aug 2019 | CNY | 11.25 | 11.26 | 10.9 | 10.94 | 10.94 | -0.42 (-3.70%) | 2,454,933 |
| 20 Aug 2019 | CNY | 11.3 | 11.48 | 11.1 | 11.36 | 11.36 | -0.11 (-0.96%) | 2,944,253 |
| 19 Aug 2019 | CNY | 11.35 | 11.8 | 11.22 | 11.47 | 11.47 | +0.19 (+1.68%) | 4,747,578 |
| 16 Aug 2019 | CNY | 10.49 | 11.28 | 10.35 | 11.28 | 11.28 | +0.8 (+7.63%) | 1,293,210 |
| 15 Aug 2019 | CNY | 10.3 | 10.58 | 10.15 | 10.48 | 10.48 | 0.0 (0.0%) | 1,148,556 |
| 14 Aug 2019 | CNY | 10.32 | 10.69 | 10.32 | 10.48 | 10.48 | +0.19 (+1.85%) | 1,263,010 |
| 13 Aug 2019 | CNY | 10.36 | 10.4 | 10.28 | 10.29 | 10.29 | -0.2 (-1.91%) | 453,500 |
| 12 Aug 2019 | CNY | 10.43 | 10.49 | 10.3 | 10.49 | 10.49 | +0.08 (+0.77%) | 749,400 |
| 9 Aug 2019 | CNY | 10.33 | 10.54 | 10.3 | 10.41 | 10.41 | +0.11 (+1.07%) | 891,471 |
| 8 Aug 2019 | CNY | 10.26 | 10.36 | 10.18 | 10.3 | 10.3 | +0.12 (+1.18%) | 461,471 |
| 7 Aug 2019 | CNY | 10.19 | 10.32 | 10.1 | 10.18 | 10.18 | +0.01 (+0.10%) | 443,174 |
| 6 Aug 2019 | CNY | 10.58 | 10.61 | 9.86 | 10.17 | 10.17 | -0.49 (-4.60%) | 1,121,474 |
| 5 Aug 2019 | CNY | 10.62 | 10.86 | 10.6 | 10.66 | 10.66 | -0.16 (-1.48%) | 581,719 |
| 2 Aug 2019 | CNY | 11 | 11 | 10.68 | 10.82 | 10.82 | -0.32 (-2.87%) | 694,000 |
| 1 Aug 2019 | CNY | 11 | 11.15 | 10.88 | 11.14 | 11.14 | +0.08 (+0.72%) | 842,130 |
| 31 Jul 2019 | CNY | 11.2 | 11.3 | 11.03 | 11.06 | 11.06 | -0.07 (-0.63%) | 553,300 |
| 30 Jul 2019 | CNY | 11.1 | 11.2 | 11.04 | 11.13 | 11.13 | +0.03 (+0.27%) | 586,800 |
| 29 Jul 2019 | CNY | 11.28 | 11.28 | 11.04 | 11.1 | 11.1 | -0.09 (-0.80%) | 513,800 |
| 26 Jul 2019 | CNY | 11.11 | 11.29 | 11.11 | 11.19 | 11.19 | +0.03 (+0.27%) | 680,366 |
| 25 Jul 2019 | CNY | 11.28 | 11.35 | 11.16 | 11.16 | 11.16 | -0.02 (-0.18%) | 865,805 |
| 24 Jul 2019 | CNY | 11.12 | 11.35 | 11.12 | 11.18 | 11.18 | +0.04 (+0.36%) | 788,774 |
| 23 Jul 2019 | CNY | 11.26 | 11.29 | 11.03 | 11.14 | 11.14 | -0.08 (-0.71%) | 877,022 |
| 22 Jul 2019 | CNY | 11.65 | 11.65 | 11.2 | 11.22 | 11.22 | -0.35 (-3.03%) | 833,002 |
| 19 Jul 2019 | CNY | 11.54 | 11.74 | 11.42 | 11.57 | 11.57 | +0.12 (+1.05%) | 670,934 |
| 18 Jul 2019 | CNY | 11.72 | 11.72 | 11.45 | 11.45 | 11.45 | -0.38 (-3.21%) | 830,104 |
| 17 Jul 2019 | CNY | 11.74 | 11.91 | 11.68 | 11.83 | 11.83 | +0.09 (+0.77%) | 809,200 |
| 16 Jul 2019 | CNY | 11.7 | 11.79 | 11.61 | 11.74 | 11.74 | +0.02 (+0.17%) | 573,786 |
