| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 10.62 | 10.72 | 10.38 | 10.53 | 10.53 | -0.09 (-0.85%) | 6,402,416 |
| 2 Sep 2019 | CNY | 10.57 | 10.78 | 10.39 | 10.62 | 10.62 | +0.32 (+3.11%) | 8,316,859 |
| 30 Aug 2019 | CNY | 10.65 | 11.1 | 10.3 | 10.3 | 10.3 | -0.35 (-3.29%) | 13,970,671 |
| 29 Aug 2019 | CNY | 9.62 | 11 | 9.62 | 10.65 | 10.65 | +0.08 (+0.76%) | 18,839,102 |
| 28 Aug 2019 | CNY | 10.18 | 11.1 | 10.05 | 10.57 | 10.57 | +0.44 (+4.34%) | 16,069,691 |
| 27 Aug 2019 | CNY | 9.95 | 10.18 | 9.74 | 10.13 | 10.13 | +0.21 (+2.12%) | 11,037,292 |
| 26 Aug 2019 | CNY | 9.25 | 9.92 | 9.15 | 9.92 | 9.92 | +0.4 (+4.20%) | 11,678,885 |
| 23 Aug 2019 | CNY | 9.32 | 9.88 | 9.32 | 9.52 | 9.52 | +0.15 (+1.60%) | 13,613,304 |
| 22 Aug 2019 | CNY | 9.15 | 9.49 | 8.95 | 9.37 | 9.37 | +0.25 (+2.74%) | 9,279,288 |
| 21 Aug 2019 | CNY | 9.21 | 9.43 | 9 | 9.12 | 9.12 | -0.12 (-1.30%) | 9,954,054 |
| 20 Aug 2019 | CNY | 9.15 | 9.66 | 9.06 | 9.24 | 9.24 | +0.04 (+0.43%) | 11,313,177 |
| 19 Aug 2019 | CNY | 8.96 | 9.67 | 8.72 | 9.2 | 9.2 | +0.29 (+3.25%) | 15,129,748 |
| 16 Aug 2019 | CNY | 8.81 | 8.96 | 8.5 | 8.91 | 8.91 | +0.19 (+2.18%) | 14,407,856 |
| 15 Aug 2019 | CNY | 8.39 | 9.16 | 8.39 | 8.72 | 8.72 | +0.33 (+3.93%) | 24,282,189 |
| 14 Aug 2019 | CNY | 7.82 | 8.39 | 7.6 | 8.39 | 8.39 | +0.76 (+9.96%) | 12,830,541 |
| 13 Aug 2019 | CNY | 7.73 | 7.85 | 7.44 | 7.63 | 7.63 | -0.1 (-1.29%) | 9,270,400 |
| 12 Aug 2019 | CNY | 8.1 | 8.13 | 7.64 | 7.73 | 7.73 | -0.35 (-4.33%) | 12,054,800 |
| 9 Aug 2019 | CNY | 8.64 | 8.68 | 7.92 | 8.08 | 8.08 | -0.6 (-6.91%) | 16,725,443 |
| 8 Aug 2019 | CNY | 8.7 | 8.85 | 8.52 | 8.68 | 8.68 | -0.07 (-0.80%) | 11,749,802 |
| 7 Aug 2019 | CNY | 8.3 | 8.83 | 8.23 | 8.75 | 8.75 | +0.47 (+5.68%) | 16,960,601 |
| 6 Aug 2019 | CNY | 8.08 | 8.47 | 7.94 | 8.28 | 8.28 | 0.0 (0.0%) | 13,051,493 |
| 5 Aug 2019 | CNY | 8.22 | 8.34 | 8.05 | 8.28 | 8.28 | +0.08 (+0.98%) | 11,900,747 |
| 2 Aug 2019 | CNY | 7.92 | 8.26 | 7.92 | 8.2 | 8.2 | +0.11 (+1.36%) | 14,690,854 |
| 1 Aug 2019 | CNY | 7.66 | 8.33 | 7.58 | 8.09 | 8.09 | +0.44 (+5.75%) | 14,615,756 |
| 31 Jul 2019 | CNY | 7.9 | 7.91 | 7.6 | 7.65 | 7.65 | -0.29 (-3.65%) | 8,122,600 |
| 30 Jul 2019 | CNY | 7.97 | 8.04 | 7.7 | 7.94 | 7.94 | +0.14 (+1.79%) | 6,448,600 |
| 29 Jul 2019 | CNY | 7.8 | 8.15 | 7.73 | 7.8 | 7.8 | +0.08 (+1.04%) | 9,198,479 |
| 26 Jul 2019 | CNY | 7.8 | 7.93 | 7.72 | 7.72 | 7.72 | -0.1 (-1.28%) | 2,451,800 |
| 25 Jul 2019 | CNY | 7.71 | 7.86 | 7.71 | 7.82 | 7.82 | +0.05 (+0.64%) | 3,815,300 |
| 24 Jul 2019 | CNY | 7.59 | 7.84 | 7.58 | 7.77 | 7.77 | +0.22 (+2.91%) | 4,513,290 |
