| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 11.5 | 11.89 | 11.35 | 11.8 | 11.8 | +0.4 (+3.51%) | 14,625,157 |
| 30 Aug 2019 | CNY | 11.4 | 11.5 | 11.15 | 11.4 | 11.4 | +0.1 (+0.88%) | 8,257,076 |
| 29 Aug 2019 | CNY | 11.38 | 11.52 | 11.23 | 11.3 | 11.3 | -0.16 (-1.40%) | 7,672,790 |
| 28 Aug 2019 | CNY | 11.03 | 11.63 | 10.95 | 11.46 | 11.46 | +0.35 (+3.15%) | 12,292,858 |
| 27 Aug 2019 | CNY | 11.21 | 11.47 | 11.11 | 11.11 | 11.11 | +0.03 (+0.27%) | 9,368,700 |
| 26 Aug 2019 | CNY | 11 | 11.18 | 10.88 | 11.08 | 11.08 | -0.1 (-0.89%) | 5,347,885 |
| 23 Aug 2019 | CNY | 11.14 | 11.21 | 10.99 | 11.18 | 11.18 | +0.06 (+0.54%) | 5,604,846 |
| 22 Aug 2019 | CNY | 10.73 | 11.32 | 10.6 | 11.12 | 11.12 | +0.42 (+3.93%) | 10,797,149 |
| 21 Aug 2019 | CNY | 10.59 | 10.73 | 10.52 | 10.7 | 10.7 | +0.18 (+1.71%) | 4,890,353 |
| 20 Aug 2019 | CNY | 10.49 | 10.65 | 10.47 | 10.52 | 10.52 | +0.03 (+0.29%) | 4,675,788 |
| 19 Aug 2019 | CNY | 10.3 | 10.52 | 10.23 | 10.49 | 10.49 | +0.3 (+2.94%) | 4,014,378 |
| 16 Aug 2019 | CNY | 10 | 10.32 | 9.99 | 10.19 | 10.19 | +0.19 (+1.90%) | 3,331,192 |
| 15 Aug 2019 | CNY | 9.85 | 10.02 | 9.77 | 10 | 10 | -0.05 (-0.50%) | 2,128,700 |
| 14 Aug 2019 | CNY | 10.11 | 10.2 | 10.01 | 10.05 | 10.05 | +0.03 (+0.30%) | 1,858,053 |
| 13 Aug 2019 | CNY | 10.04 | 10.1 | 9.99 | 10.02 | 10.02 | -0.12 (-1.18%) | 1,423,300 |
| 12 Aug 2019 | CNY | 9.99 | 10.14 | 9.9 | 10.14 | 10.14 | +0.13 (+1.30%) | 1,597,992 |
| 9 Aug 2019 | CNY | 10.16 | 10.16 | 9.92 | 10.01 | 10.01 | -0.04 (-0.40%) | 2,123,801 |
| 8 Aug 2019 | CNY | 10.12 | 10.2 | 10.03 | 10.05 | 10.05 | +0.01 (+0.10%) | 2,014,818 |
| 7 Aug 2019 | CNY | 10.27 | 10.27 | 9.96 | 10.04 | 10.04 | -0.23 (-2.24%) | 2,626,334 |
| 6 Aug 2019 | CNY | 10.24 | 10.29 | 9.8 | 10.27 | 10.27 | -0.28 (-2.65%) | 6,767,590 |
| 5 Aug 2019 | CNY | 10.69 | 10.78 | 10.54 | 10.55 | 10.55 | -0.13 (-1.22%) | 2,875,330 |
| 2 Aug 2019 | CNY | 10.75 | 10.8 | 10.58 | 10.68 | 10.68 | -0.27 (-2.47%) | 3,480,636 |
| 1 Aug 2019 | CNY | 10.88 | 11.08 | 10.88 | 10.95 | 10.95 | -0.02 (-0.18%) | 3,560,900 |
| 31 Jul 2019 | CNY | 10.9 | 11.1 | 10.9 | 10.97 | 10.97 | -0.02 (-0.18%) | 3,139,735 |
| 30 Jul 2019 | CNY | 10.97 | 11.13 | 10.96 | 10.99 | 10.99 | -0.03 (-0.27%) | 2,675,006 |
| 29 Jul 2019 | CNY | 11.08 | 11.16 | 10.97 | 11.02 | 11.02 | +0.04 (+0.36%) | 2,700,749 |
| 26 Jul 2019 | CNY | 10.82 | 11.03 | 10.79 | 10.98 | 10.98 | +0.11 (+1.01%) | 3,394,648 |
| 25 Jul 2019 | CNY | 10.78 | 10.95 | 10.74 | 10.87 | 10.87 | +0.08 (+0.74%) | 2,954,701 |
| 24 Jul 2019 | CNY | 10.77 | 10.85 | 10.65 | 10.79 | 10.79 | +0.12 (+1.12%) | 3,044,153 |
| 23 Jul 2019 | CNY | 10.53 | 10.68 | 10.51 | 10.67 | 10.67 | +0.11 (+1.04%) | 2,397,297 |
