| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 9.95 | 9.96 | 9.73 | 9.79 | 9.79 | -0.11 (-1.11%) | 11,664,790 |
| 2 Sep 2019 | CNY | 9.58 | 9.92 | 9.55 | 9.9 | 9.9 | +0.31 (+3.23%) | 16,835,322 |
| 30 Aug 2019 | CNY | 9.75 | 9.98 | 9.34 | 9.59 | 9.59 | -0.11 (-1.13%) | 12,302,401 |
| 29 Aug 2019 | CNY | 9.68 | 9.78 | 9.55 | 9.7 | 9.7 | +0.01 (+0.10%) | 9,514,095 |
| 28 Aug 2019 | CNY | 9.65 | 9.99 | 9.5 | 9.69 | 9.69 | -0.08 (-0.82%) | 11,670,689 |
| 27 Aug 2019 | CNY | 9.45 | 9.84 | 9.45 | 9.77 | 9.77 | +0.38 (+4.05%) | 13,394,665 |
| 26 Aug 2019 | CNY | 9.12 | 9.55 | 9.08 | 9.39 | 9.39 | +0.08 (+0.86%) | 10,428,233 |
| 23 Aug 2019 | CNY | 9.43 | 9.44 | 9.23 | 9.31 | 9.31 | -0.05 (-0.53%) | 6,151,427 |
| 22 Aug 2019 | CNY | 9.29 | 9.41 | 9.22 | 9.36 | 9.36 | +0.09 (+0.97%) | 7,326,964 |
| 21 Aug 2019 | CNY | 9.39 | 9.47 | 9.21 | 9.27 | 9.27 | -0.09 (-0.96%) | 7,879,810 |
| 20 Aug 2019 | CNY | 9.4 | 9.55 | 9.33 | 9.36 | 9.36 | +0.04 (+0.43%) | 11,778,966 |
| 19 Aug 2019 | CNY | 8.89 | 9.56 | 8.89 | 9.32 | 9.32 | +0.45 (+5.07%) | 22,206,272 |
| 16 Aug 2019 | CNY | 8.66 | 8.92 | 8.6 | 8.87 | 8.87 | +0.19 (+2.19%) | 11,268,442 |
| 15 Aug 2019 | CNY | 8.57 | 8.73 | 8.42 | 8.68 | 8.68 | -0.02 (-0.23%) | 5,496,191 |
| 14 Aug 2019 | CNY | 8.79 | 8.93 | 8.54 | 8.7 | 8.7 | +0.11 (+1.28%) | 9,142,320 |
| 13 Aug 2019 | CNY | 8.57 | 8.81 | 8.5 | 8.59 | 8.59 | +0.02 (+0.23%) | 7,834,920 |
| 12 Aug 2019 | CNY | 8.21 | 8.57 | 8.21 | 8.57 | 8.57 | +0.35 (+4.26%) | 8,013,337 |
| 9 Aug 2019 | CNY | 8.4 | 8.46 | 8.19 | 8.22 | 8.22 | -0.12 (-1.44%) | 4,927,380 |
| 8 Aug 2019 | CNY | 8.29 | 8.41 | 8.25 | 8.34 | 8.34 | +0.05 (+0.60%) | 4,727,000 |
| 7 Aug 2019 | CNY | 8.51 | 8.6 | 8.22 | 8.29 | 8.29 | -0.22 (-2.59%) | 6,754,668 |
| 6 Aug 2019 | CNY | 8.35 | 8.6 | 8.18 | 8.51 | 8.51 | -0.1 (-1.16%) | 11,230,614 |
| 5 Aug 2019 | CNY | 8.53 | 8.92 | 8.51 | 8.61 | 8.61 | +0.06 (+0.70%) | 9,735,870 |
| 2 Aug 2019 | CNY | 8.68 | 8.73 | 8.44 | 8.55 | 8.55 | -0.3 (-3.39%) | 10,427,630 |
| 1 Aug 2019 | CNY | 8.98 | 8.98 | 8.78 | 8.85 | 8.85 | -0.13 (-1.45%) | 7,576,043 |
| 31 Jul 2019 | CNY | 9.01 | 9.06 | 8.91 | 8.98 | 8.98 | -0.04 (-0.44%) | 7,393,142 |
| 30 Jul 2019 | CNY | 9.15 | 9.26 | 8.98 | 9.02 | 9.02 | -0.11 (-1.20%) | 10,333,699 |
| 29 Jul 2019 | CNY | 9.21 | 9.25 | 8.96 | 9.13 | 9.13 | -0.07 (-0.76%) | 10,974,286 |
| 26 Jul 2019 | CNY | 9.18 | 9.34 | 9.12 | 9.2 | 9.2 | +0.02 (+0.22%) | 8,321,704 |
| 25 Jul 2019 | CNY | 9.21 | 9.25 | 9.15 | 9.18 | 9.18 | -0.03 (-0.33%) | 8,173,682 |
| 24 Jul 2019 | CNY | 9.15 | 9.41 | 9.06 | 9.21 | 9.21 | +0.13 (+1.43%) | 13,816,991 |
