| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 10.98 | 11.04 | 10.91 | 11.01 | 11.01 | +0.04 (+0.36%) | 5,802,219 |
| 2 Sep 2019 | CNY | 10.7 | 11.03 | 10.69 | 10.97 | 10.97 | +0.31 (+2.91%) | 9,387,255 |
| 30 Aug 2019 | CNY | 10.84 | 10.88 | 10.5 | 10.66 | 10.66 | -0.12 (-1.11%) | 8,124,437 |
| 29 Aug 2019 | CNY | 11.07 | 11.17 | 10.67 | 10.78 | 10.78 | -0.26 (-2.36%) | 12,729,870 |
| 28 Aug 2019 | CNY | 11.03 | 11.07 | 10.86 | 11.04 | 11.04 | +0.01 (+0.09%) | 8,400,590 |
| 27 Aug 2019 | CNY | 11.01 | 11.28 | 10.91 | 11.03 | 11.03 | -0.02 (-0.18%) | 13,966,753 |
| 26 Aug 2019 | CNY | 10.73 | 11.07 | 10.69 | 11.05 | 11.05 | +0.1 (+0.91%) | 8,364,561 |
| 23 Aug 2019 | CNY | 10.92 | 11.08 | 10.71 | 10.95 | 10.95 | 0.0 (0.0%) | 8,026,380 |
| 22 Aug 2019 | CNY | 10.93 | 11 | 10.78 | 10.95 | 10.95 | +0.01 (+0.09%) | 6,053,022 |
| 21 Aug 2019 | CNY | 10.88 | 11.06 | 10.83 | 10.94 | 10.94 | +0.06 (+0.55%) | 4,746,768 |
| 20 Aug 2019 | CNY | 11.15 | 11.15 | 10.88 | 10.88 | 10.88 | -0.16 (-1.45%) | 6,878,281 |
| 19 Aug 2019 | CNY | 10.5 | 11.14 | 10.48 | 11.04 | 11.04 | +0.58 (+5.54%) | 12,483,950 |
| 16 Aug 2019 | CNY | 10.41 | 10.59 | 10.32 | 10.46 | 10.46 | +0.07 (+0.67%) | 5,307,786 |
| 15 Aug 2019 | CNY | 10.06 | 10.44 | 10.06 | 10.39 | 10.39 | +0.04 (+0.39%) | 4,376,292 |
| 14 Aug 2019 | CNY | 10.29 | 10.43 | 10.25 | 10.35 | 10.35 | +0.18 (+1.77%) | 5,262,065 |
| 13 Aug 2019 | CNY | 9.93 | 10.2 | 9.87 | 10.17 | 10.17 | +0.15 (+1.50%) | 5,089,776 |
| 12 Aug 2019 | CNY | 9.84 | 10.04 | 9.72 | 10.02 | 10.02 | +0.17 (+1.73%) | 5,918,963 |
| 9 Aug 2019 | CNY | 10.11 | 10.15 | 9.8 | 9.85 | 9.85 | -0.21 (-2.09%) | 4,346,802 |
| 8 Aug 2019 | CNY | 9.98 | 10.18 | 9.95 | 10.06 | 10.06 | +0.19 (+1.93%) | 4,158,995 |
| 7 Aug 2019 | CNY | 10.4 | 10.4 | 9.84 | 9.87 | 9.87 | -0.38 (-3.71%) | 7,524,622 |
| 6 Aug 2019 | CNY | 10.38 | 10.58 | 10.13 | 10.25 | 10.25 | -0.38 (-3.57%) | 8,683,848 |
| 5 Aug 2019 | CNY | 10.4 | 10.9 | 10.32 | 10.63 | 10.63 | +0.28 (+2.71%) | 12,181,786 |
| 2 Aug 2019 | CNY | 10.6 | 10.65 | 10.25 | 10.35 | 10.35 | -0.52 (-4.78%) | 9,526,080 |
| 1 Aug 2019 | CNY | 10.8 | 10.98 | 10.74 | 10.87 | 10.87 | +0.01 (+0.09%) | 6,915,650 |
| 31 Jul 2019 | CNY | 10.94 | 10.99 | 10.71 | 10.86 | 10.86 | +0.04 (+0.37%) | 7,137,062 |
| 30 Jul 2019 | CNY | 10.63 | 10.94 | 10.61 | 10.82 | 10.82 | +0.16 (+1.50%) | 5,634,881 |
| 29 Jul 2019 | CNY | 10.71 | 10.75 | 10.56 | 10.66 | 10.66 | -0.02 (-0.19%) | 4,474,252 |
| 26 Jul 2019 | CNY | 10.6 | 10.7 | 10.58 | 10.68 | 10.68 | +0.01 (+0.09%) | 4,546,848 |
| 25 Jul 2019 | CNY | 10.5 | 10.76 | 10.45 | 10.67 | 10.67 | +0.17 (+1.62%) | 6,304,200 |
| 24 Jul 2019 | CNY | 10.46 | 10.62 | 10.37 | 10.5 | 10.5 | +0.09 (+0.86%) | 5,157,776 |
