| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2019 | CNY | 10.77 | 10.78 | 10.77 | 10.78 | 10.78 | +0.98 (+10.00%) | 7,416,799 |
| 19 Aug 2019 | CNY | 9.65 | 9.89 | 9.36 | 9.8 | 9.8 | +0.7 (+7.69%) | 7,335,602 |
| 16 Aug 2019 | CNY | 9.14 | 9.22 | 9.06 | 9.1 | 9.1 | -0.04 (-0.44%) | 2,136,700 |
| 15 Aug 2019 | CNY | 8.96 | 9.14 | 8.8 | 9.14 | 9.14 | -0.01 (-0.11%) | 2,451,000 |
| 14 Aug 2019 | CNY | 9.28 | 9.36 | 9.1 | 9.15 | 9.15 | -0.03 (-0.33%) | 1,900,900 |
| 13 Aug 2019 | CNY | 9.29 | 9.29 | 9.14 | 9.18 | 9.18 | -0.12 (-1.29%) | 1,572,501 |
| 12 Aug 2019 | CNY | 9.06 | 9.32 | 9.06 | 9.3 | 9.3 | +0.25 (+2.76%) | 1,980,351 |
| 9 Aug 2019 | CNY | 9.49 | 9.49 | 9 | 9.05 | 9.05 | -0.34 (-3.62%) | 2,953,301 |
| 8 Aug 2019 | CNY | 9.32 | 9.49 | 9.32 | 9.39 | 9.39 | +0.07 (+0.75%) | 1,618,601 |
| 7 Aug 2019 | CNY | 9.48 | 9.58 | 9.3 | 9.32 | 9.32 | -0.13 (-1.38%) | 2,141,985 |
| 6 Aug 2019 | CNY | 9.6 | 9.75 | 9.22 | 9.45 | 9.45 | -0.45 (-4.55%) | 3,832,100 |
| 5 Aug 2019 | CNY | 9.87 | 10.12 | 9.87 | 9.9 | 9.9 | -0.08 (-0.80%) | 2,489,123 |
| 2 Aug 2019 | CNY | 9.92 | 10.09 | 9.86 | 9.98 | 9.98 | -0.15 (-1.48%) | 3,002,401 |
| 1 Aug 2019 | CNY | 9.92 | 10.17 | 9.9 | 10.13 | 10.13 | +0.13 (+1.30%) | 3,217,224 |
| 31 Jul 2019 | CNY | 9.96 | 10.05 | 9.9 | 10 | 10 | -0.12 (-1.19%) | 3,296,848 |
| 30 Jul 2019 | CNY | 9.73 | 10.48 | 9.73 | 10.12 | 10.12 | +0.36 (+3.69%) | 6,169,401 |
| 29 Jul 2019 | CNY | 9.83 | 9.84 | 9.72 | 9.76 | 9.76 | -0.03 (-0.31%) | 1,272,501 |
| 26 Jul 2019 | CNY | 9.77 | 9.92 | 9.73 | 9.79 | 9.79 | -0.02 (-0.20%) | 1,919,985 |
| 25 Jul 2019 | CNY | 9.8 | 9.87 | 9.72 | 9.81 | 9.81 | +0.02 (+0.20%) | 1,576,200 |
| 24 Jul 2019 | CNY | 9.68 | 9.87 | 9.68 | 9.79 | 9.79 | +0.11 (+1.14%) | 1,548,800 |
| 23 Jul 2019 | CNY | 9.55 | 9.7 | 9.51 | 9.68 | 9.68 | +0.14 (+1.47%) | 1,231,900 |
| 22 Jul 2019 | CNY | 9.89 | 9.9 | 9.53 | 9.54 | 9.54 | -0.36 (-3.64%) | 2,235,403 |
| 19 Jul 2019 | CNY | 9.76 | 9.96 | 9.76 | 9.9 | 9.9 | +0.14 (+1.43%) | 1,616,400 |
| 18 Jul 2019 | CNY | 9.92 | 9.92 | 9.76 | 9.76 | 9.76 | -0.23 (-2.30%) | 1,841,800 |
| 17 Jul 2019 | CNY | 10.05 | 10.12 | 9.97 | 9.99 | 9.99 | -0.06 (-0.60%) | 1,980,250 |
| 16 Jul 2019 | CNY | 10.03 | 10.1 | 9.96 | 10.05 | 10.05 | +0.02 (+0.20%) | 1,831,924 |
| 15 Jul 2019 | CNY | 9.86 | 10.07 | 9.61 | 10.03 | 10.03 | +0.12 (+1.21%) | 2,919,257 |
| 12 Jul 2019 | CNY | 9.93 | 9.98 | 9.81 | 9.91 | 9.91 | +0.1 (+1.02%) | 1,584,856 |
| 11 Jul 2019 | CNY | 9.9 | 10.02 | 9.75 | 9.81 | 9.81 | 0.0 (0.0%) | 1,949,855 |
| 10 Jul 2019 | CNY | 9.91 | 10.01 | 9.77 | 9.81 | 9.81 | -0.09 (-0.91%) | 1,663,603 |
