| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 10.84 | 11.03 | 10.77 | 10.91 | 10.91 | +0.21 (+1.96%) | 2,227,997 |
| 2 Sep 2019 | CNY | 10.6 | 10.73 | 10.46 | 10.7 | 10.7 | +0.25 (+2.39%) | 1,447,500 |
| 30 Aug 2019 | CNY | 10.74 | 10.74 | 10.39 | 10.45 | 10.45 | -0.21 (-1.97%) | 1,387,800 |
| 29 Aug 2019 | CNY | 10.91 | 10.91 | 10.65 | 10.66 | 10.66 | -0.07 (-0.65%) | 1,018,647 |
| 28 Aug 2019 | CNY | 10.78 | 10.88 | 10.73 | 10.73 | 10.73 | -0.06 (-0.56%) | 1,393,250 |
| 27 Aug 2019 | CNY | 10.67 | 10.84 | 10.65 | 10.79 | 10.79 | +0.15 (+1.41%) | 1,811,184 |
| 26 Aug 2019 | CNY | 10.69 | 10.83 | 10.58 | 10.64 | 10.64 | -0.22 (-2.03%) | 1,524,550 |
| 23 Aug 2019 | CNY | 11 | 11 | 10.71 | 10.86 | 10.86 | -0.16 (-1.45%) | 2,254,400 |
| 22 Aug 2019 | CNY | 10.5 | 11.06 | 10.5 | 11.02 | 11.02 | +0.14 (+1.29%) | 3,110,875 |
| 21 Aug 2019 | CNY | 10.97 | 11.05 | 10.7 | 10.88 | 10.88 | -0.3 (-2.68%) | 4,086,609 |
| 20 Aug 2019 | CNY | 10.47 | 11.63 | 10.43 | 11.18 | 11.18 | +0.61 (+5.77%) | 6,941,715 |
| 19 Aug 2019 | CNY | 10 | 10.58 | 9.98 | 10.57 | 10.57 | +0.07 (+0.67%) | 3,583,551 |
| 16 Aug 2019 | CNY | 10.18 | 10.75 | 10.1 | 10.5 | 10.5 | +0.34 (+3.35%) | 3,907,690 |
| 15 Aug 2019 | CNY | 9.8 | 10.16 | 9.66 | 10.16 | 10.16 | +0.12 (+1.20%) | 2,033,350 |
| 14 Aug 2019 | CNY | 9.97 | 10.29 | 9.9 | 10.04 | 10.04 | +0.18 (+1.83%) | 2,032,753 |
| 13 Aug 2019 | CNY | 10.03 | 10.03 | 9.75 | 9.86 | 9.86 | -0.21 (-2.09%) | 1,378,200 |
| 12 Aug 2019 | CNY | 10.18 | 10.18 | 9.83 | 10.07 | 10.07 | +0.05 (+0.50%) | 1,189,850 |
| 9 Aug 2019 | CNY | 10 | 10.29 | 10 | 10.02 | 10.02 | -0.01 (-0.10%) | 1,283,400 |
| 8 Aug 2019 | CNY | 10.26 | 10.3 | 10 | 10.03 | 10.03 | -0.11 (-1.08%) | 1,388,050 |
| 7 Aug 2019 | CNY | 10.25 | 10.36 | 10.06 | 10.14 | 10.14 | +0.16 (+1.60%) | 1,758,540 |
| 6 Aug 2019 | CNY | 10.04 | 10.39 | 9.79 | 9.98 | 9.98 | -0.24 (-2.35%) | 2,065,800 |
| 5 Aug 2019 | CNY | 10.27 | 10.46 | 10.21 | 10.22 | 10.22 | -0.11 (-1.06%) | 1,348,940 |
| 2 Aug 2019 | CNY | 10.19 | 10.4 | 10.01 | 10.33 | 10.33 | -0.02 (-0.19%) | 1,657,100 |
| 1 Aug 2019 | CNY | 10.47 | 10.52 | 10.31 | 10.35 | 10.35 | -0.12 (-1.15%) | 779,200 |
| 31 Jul 2019 | CNY | 10.51 | 10.61 | 10.42 | 10.47 | 10.47 | -0.08 (-0.76%) | 846,300 |
| 30 Jul 2019 | CNY | 10.45 | 10.65 | 10.44 | 10.55 | 10.55 | +0.1 (+0.96%) | 887,650 |
| 29 Jul 2019 | CNY | 10.6 | 10.6 | 10.43 | 10.45 | 10.45 | -0.19 (-1.79%) | 718,300 |
| 26 Jul 2019 | CNY | 10.61 | 10.75 | 10.52 | 10.64 | 10.64 | +0.03 (+0.28%) | 672,850 |
| 25 Jul 2019 | CNY | 10.64 | 10.72 | 10.55 | 10.61 | 10.61 | +0.08 (+0.76%) | 881,950 |
| 24 Jul 2019 | CNY | 10.45 | 10.61 | 10.35 | 10.53 | 10.53 | +0.08 (+0.77%) | 1,050,440 |
