| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2019 | CNY | 9.11 | 9.15 | 8.85 | 8.88 | 8.88 | -0.2 (-2.20%) | 5,756,347 |
| 29 Aug 2019 | CNY | 9.15 | 9.19 | 9.05 | 9.08 | 9.08 | -0.05 (-0.55%) | 5,476,692 |
| 28 Aug 2019 | CNY | 9.31 | 9.35 | 9.13 | 9.13 | 9.13 | -0.27 (-2.87%) | 8,121,899 |
| 27 Aug 2019 | CNY | 9.29 | 9.62 | 9.25 | 9.4 | 9.4 | -0.02 (-0.21%) | 12,158,772 |
| 26 Aug 2019 | CNY | 9.1 | 9.47 | 9.05 | 9.42 | 9.42 | +0.11 (+1.18%) | 9,478,646 |
| 23 Aug 2019 | CNY | 9.15 | 9.36 | 9.07 | 9.31 | 9.31 | +0.14 (+1.53%) | 9,555,914 |
| 22 Aug 2019 | CNY | 9.22 | 9.26 | 9.06 | 9.17 | 9.17 | -0.04 (-0.43%) | 5,269,702 |
| 21 Aug 2019 | CNY | 9.17 | 9.38 | 9.13 | 9.21 | 9.21 | +0.02 (+0.22%) | 6,943,592 |
| 20 Aug 2019 | CNY | 9.33 | 9.54 | 9.14 | 9.19 | 9.19 | -0.01 (-0.11%) | 13,236,110 |
| 19 Aug 2019 | CNY | 9.44 | 9.44 | 9.08 | 9.2 | 9.2 | +0.62 (+7.23%) | 18,626,879 |
| 16 Aug 2019 | CNY | 8.57 | 8.65 | 8.52 | 8.58 | 8.58 | -0.07 (-0.81%) | 5,343,230 |
| 15 Aug 2019 | CNY | 8.28 | 8.68 | 8.24 | 8.65 | 8.65 | +0.2 (+2.37%) | 7,308,983 |
| 14 Aug 2019 | CNY | 8.37 | 8.48 | 8.32 | 8.45 | 8.45 | +0.19 (+2.30%) | 4,138,300 |
| 13 Aug 2019 | CNY | 8.31 | 8.37 | 8.22 | 8.26 | 8.26 | -0.12 (-1.43%) | 2,815,811 |
| 12 Aug 2019 | CNY | 8.25 | 8.39 | 8.17 | 8.38 | 8.38 | +0.19 (+2.32%) | 3,338,947 |
| 9 Aug 2019 | CNY | 8.38 | 8.47 | 8.17 | 8.19 | 8.19 | -0.17 (-2.03%) | 3,723,646 |
| 8 Aug 2019 | CNY | 8.4 | 8.48 | 8.34 | 8.36 | 8.36 | +0.02 (+0.24%) | 2,841,025 |
| 7 Aug 2019 | CNY | 8.49 | 8.58 | 8.33 | 8.34 | 8.34 | -0.11 (-1.30%) | 3,370,540 |
| 6 Aug 2019 | CNY | 8.35 | 8.72 | 8.11 | 8.45 | 8.45 | -0.4 (-4.52%) | 6,566,583 |
| 5 Aug 2019 | CNY | 8.92 | 9.04 | 8.78 | 8.85 | 8.85 | -0.05 (-0.56%) | 4,223,824 |
| 2 Aug 2019 | CNY | 8.85 | 8.98 | 8.81 | 8.9 | 8.9 | -0.12 (-1.33%) | 3,927,323 |
| 1 Aug 2019 | CNY | 9.05 | 9.12 | 8.95 | 9.02 | 9.02 | -0.14 (-1.53%) | 3,905,940 |
| 31 Jul 2019 | CNY | 9.33 | 9.33 | 9.1 | 9.16 | 9.16 | -0.13 (-1.40%) | 5,073,029 |
| 30 Jul 2019 | CNY | 8.89 | 9.4 | 8.89 | 9.29 | 9.29 | +0.41 (+4.62%) | 11,628,217 |
| 29 Jul 2019 | CNY | 9 | 9 | 8.86 | 8.88 | 8.88 | -0.2 (-2.20%) | 5,094,506 |
| 26 Jul 2019 | CNY | 9.05 | 9.1 | 9.01 | 9.08 | 9.08 | -0.01 (-0.11%) | 2,542,966 |
| 25 Jul 2019 | CNY | 9.09 | 9.16 | 9.04 | 9.09 | 9.09 | +0.02 (+0.22%) | 2,874,533 |
| 24 Jul 2019 | CNY | 8.95 | 9.12 | 8.95 | 9.07 | 9.07 | +0.1 (+1.11%) | 3,775,680 |
| 23 Jul 2019 | CNY | 8.93 | 9 | 8.9 | 8.97 | 8.97 | +0.04 (+0.45%) | 2,703,923 |
| 22 Jul 2019 | CNY | 9.23 | 9.23 | 8.84 | 8.93 | 8.93 | -0.15 (-1.65%) | 4,655,565 |
