| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 10.19 | 10.37 | 10.1 | 10.15 | 10.15 | -0.33 (-3.15%) | 7,763,466 |
| 23 Aug 2019 | CNY | 10.66 | 10.7 | 10.41 | 10.48 | 10.48 | -0.12 (-1.13%) | 6,362,657 |
| 22 Aug 2019 | CNY | 10.73 | 10.79 | 10.54 | 10.6 | 10.6 | -0.14 (-1.30%) | 7,163,033 |
| 21 Aug 2019 | CNY | 10.57 | 10.79 | 10.54 | 10.74 | 10.74 | +0.08 (+0.75%) | 6,527,938 |
| 20 Aug 2019 | CNY | 10.5 | 10.88 | 10.5 | 10.66 | 10.66 | +0.02 (+0.19%) | 10,942,800 |
| 19 Aug 2019 | CNY | 10.35 | 10.65 | 10.17 | 10.64 | 10.64 | +0.38 (+3.70%) | 11,980,431 |
| 16 Aug 2019 | CNY | 10.23 | 10.34 | 10.17 | 10.26 | 10.26 | 0.0 (0.0%) | 5,847,327 |
| 15 Aug 2019 | CNY | 10 | 10.27 | 9.91 | 10.26 | 10.26 | -0.04 (-0.39%) | 7,698,527 |
| 14 Aug 2019 | CNY | 10.49 | 10.67 | 10.16 | 10.3 | 10.3 | -0.01 (-0.10%) | 7,844,645 |
| 13 Aug 2019 | CNY | 10.29 | 10.39 | 10.09 | 10.31 | 10.31 | -0.02 (-0.19%) | 6,480,200 |
| 12 Aug 2019 | CNY | 9.78 | 10.36 | 9.74 | 10.33 | 10.33 | +0.64 (+6.60%) | 9,631,628 |
| 9 Aug 2019 | CNY | 10.02 | 10.04 | 9.69 | 9.69 | 9.69 | -0.26 (-2.61%) | 5,369,101 |
| 8 Aug 2019 | CNY | 10 | 10.08 | 9.93 | 9.95 | 9.95 | -0.02 (-0.20%) | 3,860,386 |
| 7 Aug 2019 | CNY | 10.06 | 10.11 | 9.93 | 9.97 | 9.97 | +0.01 (+0.10%) | 4,565,607 |
| 6 Aug 2019 | CNY | 10.5 | 10.5 | 9.85 | 9.96 | 9.96 | -0.7 (-6.57%) | 10,370,426 |
| 5 Aug 2019 | CNY | 10.65 | 10.79 | 10.57 | 10.66 | 10.66 | -0.11 (-1.02%) | 5,221,113 |
| 2 Aug 2019 | CNY | 10.75 | 10.86 | 10.53 | 10.77 | 10.77 | -0.36 (-3.23%) | 8,227,852 |
| 1 Aug 2019 | CNY | 11.47 | 11.55 | 11.07 | 11.13 | 11.13 | -0.39 (-3.39%) | 11,403,201 |
| 31 Jul 2019 | CNY | 11.52 | 11.53 | 11.36 | 11.52 | 11.52 | +0.05 (+0.44%) | 4,229,648 |
| 30 Jul 2019 | CNY | 11.45 | 11.61 | 11.35 | 11.47 | 11.47 | -0.08 (-0.69%) | 5,607,713 |
| 29 Jul 2019 | CNY | 12 | 12 | 11.11 | 11.55 | 11.55 | -0.44 (-3.67%) | 15,186,010 |
| 26 Jul 2019 | CNY | 11.9 | 12.02 | 11.83 | 11.99 | 11.99 | 0.0 (0.0%) | 5,281,648 |
| 25 Jul 2019 | CNY | 11.94 | 12.07 | 11.9 | 11.99 | 11.99 | +0.05 (+0.42%) | 7,698,064 |
| 24 Jul 2019 | CNY | 11.94 | 12.07 | 11.86 | 11.94 | 11.94 | +0.02 (+0.17%) | 6,650,343 |
| 23 Jul 2019 | CNY | 11.66 | 11.93 | 11.56 | 11.92 | 11.92 | +0.34 (+2.94%) | 4,785,903 |
| 22 Jul 2019 | CNY | 11.7 | 11.79 | 11.43 | 11.58 | 11.58 | -0.22 (-1.86%) | 5,306,403 |
| 19 Jul 2019 | CNY | 11.86 | 11.99 | 11.69 | 11.8 | 11.8 | -0.1 (-0.84%) | 7,283,800 |
| 18 Jul 2019 | CNY | 12 | 12.1 | 11.86 | 11.9 | 11.9 | -0.16 (-1.33%) | 8,519,600 |
| 17 Jul 2019 | CNY | 11.71 | 12.12 | 11.7 | 12.06 | 12.06 | +0.35 (+2.99%) | 10,779,267 |
| 16 Jul 2019 | CNY | 11.58 | 11.84 | 11.55 | 11.71 | 11.71 | +0.11 (+0.95%) | 3,657,075 |
