| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 9 | 9.2429 | 8.7929 | 9.1571 | 9.1571 | +0.271 (+3.05%) | 6,935,066 |
| 30 Aug 2019 | CNY | 9.1143 | 9.25 | 8.7786 | 8.8857 | 8.8857 | -0.2 (-2.20%) | 6,101,606 |
| 29 Aug 2019 | CNY | 9.2786 | 9.4286 | 9.0857 | 9.0857 | 9.0857 | +0.014 (+0.16%) | 7,756,960 |
| 28 Aug 2019 | CNY | 9.0571 | 9.1429 | 9.0071 | 9.0714 | 9.0714 | +0.021 (+0.24%) | 5,841,007 |
| 27 Aug 2019 | CNY | 8.9071 | 9.0714 | 8.9 | 9.05 | 9.05 | +0.207 (+2.34%) | 5,854,413 |
| 26 Aug 2019 | CNY | 8.6643 | 8.9 | 8.6571 | 8.8429 | 8.8429 | -0.079 (-0.88%) | 3,908,730 |
| 23 Aug 2019 | CNY | 9.0714 | 9.1143 | 8.8571 | 8.9214 | 8.9214 | -0.2 (-2.19%) | 5,423,629 |
| 22 Aug 2019 | CNY | 8.9 | 9.1571 | 8.9 | 9.1214 | 9.1214 | +0.243 (+2.73%) | 7,425,352 |
| 21 Aug 2019 | CNY | 8.9786 | 9.0643 | 8.8643 | 8.8786 | 8.8786 | -0.1 (-1.11%) | 5,813,486 |
| 20 Aug 2019 | CNY | 8.9286 | 9.2714 | 8.8571 | 8.9786 | 8.9786 | +0.064 (+0.72%) | 9,859,246 |
| 19 Aug 2019 | CNY | 8.7786 | 8.9143 | 8.7 | 8.9143 | 8.9143 | +0.286 (+3.31%) | 7,128,462 |
| 16 Aug 2019 | CNY | 8.5357 | 8.75 | 8.5214 | 8.6286 | 8.6286 | +0.071 (+0.84%) | 4,479,440 |
| 15 Aug 2019 | CNY | 8.3643 | 8.5857 | 8.2857 | 8.5571 | 8.5571 | 0.0 (0.0%) | 3,854,060 |
| 14 Aug 2019 | CNY | 8.7071 | 8.75 | 8.5286 | 8.5571 | 8.5571 | +0.036 (+0.42%) | 4,081,602 |
| 13 Aug 2019 | CNY | 8.5571 | 8.6 | 8.4286 | 8.5214 | 8.5214 | -0.136 (-1.57%) | 2,963,632 |
| 12 Aug 2019 | CNY | 8.5 | 8.6571 | 8.3714 | 8.6571 | 8.6571 | +0.157 (+1.85%) | 3,962,602 |
| 9 Aug 2019 | CNY | 8.7143 | 8.7429 | 8.45 | 8.5 | 8.5 | -0.129 (-1.49%) | 3,474,800 |
| 8 Aug 2019 | CNY | 8.6 | 8.7143 | 8.5929 | 8.6286 | 8.6286 | +0.029 (+0.33%) | 3,447,220 |
| 7 Aug 2019 | CNY | 8.6286 | 8.8071 | 8.5571 | 8.6 | 8.6 | +0.043 (+0.50%) | 4,388,370 |
| 6 Aug 2019 | CNY | 8.65 | 8.7643 | 8.4286 | 8.5571 | 8.5571 | -0.379 (-4.24%) | 7,206,031 |
| 5 Aug 2019 | CNY | 9.1429 | 9.2143 | 8.8571 | 8.9357 | 8.9357 | -0.186 (-2.04%) | 4,970,350 |
| 2 Aug 2019 | CNY | 9.2357 | 9.2357 | 9.0714 | 9.1214 | 9.1214 | -0.322 (-3.40%) | 6,428,660 |
| 1 Aug 2019 | CNY | 9.3 | 9.4786 | 9.3 | 9.4429 | 9.4429 | -0.05 (-0.53%) | 7,491,897 |
| 31 Jul 2019 | CNY | 9.1286 | 9.5286 | 9.0357 | 9.4929 | 9.4929 | +0.307 (+3.34%) | 12,782,746 |
| 30 Jul 2019 | CNY | 9.1786 | 9.3429 | 9.1429 | 9.1857 | 9.1857 | +0.079 (+0.86%) | 5,858,860 |
| 29 Jul 2019 | CNY | 9.2643 | 9.2857 | 9.05 | 9.1071 | 9.1071 | -0.107 (-1.16%) | 4,395,790 |
| 26 Jul 2019 | CNY | 9.4286 | 9.4286 | 9.0857 | 9.2143 | 9.2143 | -0.093 (-1.00%) | 5,080,950 |
| 25 Jul 2019 | CNY | 9.0214 | 9.4929 | 9.0214 | 9.3071 | 9.3071 | +0.321 (+3.58%) | 8,079,379 |
| 24 Jul 2019 | CNY | 8.8643 | 9.1214 | 8.8643 | 8.9857 | 8.9857 | +0.143 (+1.61%) | 4,258,590 |
| 23 Jul 2019 | CNY | 8.8071 | 8.8929 | 8.7143 | 8.8429 | 8.8429 | +0.121 (+1.39%) | 3,097,978 |
