| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 9.55 | 9.59 | 9.33 | 9.42 | 9.42 | -0.12 (-1.26%) | 4,625,300 |
| 2 Sep 2019 | CNY | 9.55 | 9.62 | 9.5 | 9.54 | 9.54 | +0.05 (+0.53%) | 3,949,900 |
| 30 Aug 2019 | CNY | 9.6 | 9.61 | 9.36 | 9.49 | 9.49 | -0.09 (-0.94%) | 3,688,300 |
| 29 Aug 2019 | CNY | 9.59 | 9.61 | 9.5 | 9.58 | 9.58 | -0.01 (-0.10%) | 2,384,413 |
| 28 Aug 2019 | CNY | 9.59 | 9.59 | 9.46 | 9.59 | 9.59 | 0.0 (0.0%) | 2,904,900 |
| 27 Aug 2019 | CNY | 9.68 | 9.72 | 9.54 | 9.59 | 9.59 | -0.01 (-0.10%) | 4,496,002 |
| 26 Aug 2019 | CNY | 9.5 | 9.66 | 9.42 | 9.6 | 9.6 | -0.02 (-0.21%) | 3,077,243 |
| 23 Aug 2019 | CNY | 9.75 | 9.8 | 9.52 | 9.62 | 9.62 | -0.1 (-1.03%) | 4,990,500 |
| 22 Aug 2019 | CNY | 9.82 | 9.89 | 9.58 | 9.72 | 9.72 | -0.06 (-0.61%) | 3,883,045 |
| 21 Aug 2019 | CNY | 9.65 | 9.8 | 9.62 | 9.78 | 9.78 | +0.09 (+0.93%) | 5,677,802 |
| 20 Aug 2019 | CNY | 9.64 | 9.73 | 9.58 | 9.69 | 9.69 | +0.01 (+0.10%) | 4,027,748 |
| 19 Aug 2019 | CNY | 9.37 | 9.71 | 9.37 | 9.68 | 9.68 | +0.31 (+3.31%) | 11,338,345 |
| 16 Aug 2019 | CNY | 9.21 | 9.38 | 9.16 | 9.37 | 9.37 | +0.11 (+1.19%) | 4,253,602 |
| 15 Aug 2019 | CNY | 9.1 | 9.3 | 9.01 | 9.26 | 9.26 | +0.01 (+0.11%) | 3,807,302 |
| 14 Aug 2019 | CNY | 9.21 | 9.35 | 9.21 | 9.25 | 9.25 | +0.06 (+0.65%) | 2,813,604 |
| 13 Aug 2019 | CNY | 9.25 | 9.26 | 9.14 | 9.19 | 9.19 | -0.06 (-0.65%) | 2,928,513 |
| 12 Aug 2019 | CNY | 9.33 | 9.33 | 9.13 | 9.25 | 9.25 | +0.09 (+0.98%) | 2,496,013 |
| 9 Aug 2019 | CNY | 9.22 | 9.23 | 9.08 | 9.16 | 9.16 | -0.02 (-0.22%) | 1,485,768 |
| 8 Aug 2019 | CNY | 9.12 | 9.29 | 9.05 | 9.18 | 9.18 | +0.01 (+0.11%) | 2,446,709 |
| 7 Aug 2019 | CNY | 9.29 | 9.34 | 9.03 | 9.17 | 9.17 | +0.02 (+0.22%) | 1,916,300 |
| 6 Aug 2019 | CNY | 9.23 | 9.23 | 8.9 | 9.15 | 9.15 | -0.1 (-1.08%) | 5,376,599 |
| 5 Aug 2019 | CNY | 9.37 | 9.43 | 9.1 | 9.25 | 9.25 | -0.1 (-1.07%) | 2,862,500 |
| 2 Aug 2019 | CNY | 9.22 | 9.45 | 9.05 | 9.35 | 9.35 | +0.01 (+0.11%) | 4,102,004 |
| 1 Aug 2019 | CNY | 9.25 | 9.42 | 9.22 | 9.34 | 9.34 | +0.04 (+0.43%) | 2,463,700 |
| 31 Jul 2019 | CNY | 9.32 | 9.38 | 9.26 | 9.3 | 9.3 | 0.0 (0.0%) | 2,056,700 |
| 30 Jul 2019 | CNY | 9.28 | 9.4 | 9.17 | 9.3 | 9.3 | +0.04 (+0.43%) | 2,963,900 |
| 29 Jul 2019 | CNY | 9.35 | 9.36 | 9.12 | 9.26 | 9.26 | -0.07 (-0.75%) | 2,815,402 |
| 26 Jul 2019 | CNY | 9.29 | 9.48 | 9.28 | 9.33 | 9.33 | +0.05 (+0.54%) | 2,082,400 |
| 25 Jul 2019 | CNY | 9.29 | 9.37 | 9.27 | 9.28 | 9.28 | 0.0 (0.0%) | 3,251,600 |
| 24 Jul 2019 | CNY | 9.21 | 9.32 | 9.16 | 9.28 | 9.28 | +0.12 (+1.31%) | 4,672,482 |
