| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 9.17 | 9.58 | 9.13 | 9.5 | 9.5 | +0.33 (+3.60%) | 3,797,400 |
| 30 Aug 2019 | CNY | 9.1 | 9.36 | 9.09 | 9.17 | 9.17 | +0.07 (+0.77%) | 2,868,600 |
| 29 Aug 2019 | CNY | 9.14 | 9.18 | 9.07 | 9.1 | 9.1 | -0.01 (-0.11%) | 1,657,202 |
| 28 Aug 2019 | CNY | 9.08 | 9.15 | 9.06 | 9.11 | 9.11 | +0.03 (+0.33%) | 1,130,262 |
| 27 Aug 2019 | CNY | 9 | 9.17 | 9 | 9.08 | 9.08 | +0.06 (+0.67%) | 1,527,048 |
| 26 Aug 2019 | CNY | 8.91 | 9.04 | 8.83 | 9.02 | 9.02 | -0.07 (-0.77%) | 1,606,102 |
| 23 Aug 2019 | CNY | 9.14 | 9.14 | 9.02 | 9.09 | 9.09 | -0.01 (-0.11%) | 1,243,007 |
| 22 Aug 2019 | CNY | 9.06 | 9.14 | 8.99 | 9.1 | 9.1 | -0.03 (-0.33%) | 1,539,800 |
| 21 Aug 2019 | CNY | 8.95 | 9.16 | 8.85 | 9.13 | 9.13 | +0.13 (+1.44%) | 2,372,000 |
| 20 Aug 2019 | CNY | 8.97 | 9.03 | 8.93 | 9 | 9 | +0.03 (+0.33%) | 2,162,146 |
| 19 Aug 2019 | CNY | 8.8 | 9.02 | 8.76 | 8.97 | 8.97 | +0.12 (+1.36%) | 2,820,400 |
| 16 Aug 2019 | CNY | 8.85 | 8.89 | 8.7 | 8.85 | 8.85 | -0.05 (-0.56%) | 2,578,401 |
| 15 Aug 2019 | CNY | 8.67 | 8.98 | 8.57 | 8.9 | 8.9 | 0.0 (0.0%) | 1,900,101 |
| 14 Aug 2019 | CNY | 8.93 | 9.03 | 8.82 | 8.9 | 8.9 | +0.04 (+0.45%) | 1,607,900 |
| 13 Aug 2019 | CNY | 8.79 | 8.88 | 8.7 | 8.86 | 8.86 | +0.01 (+0.11%) | 1,518,507 |
| 12 Aug 2019 | CNY | 8.78 | 8.87 | 8.64 | 8.85 | 8.85 | +0.12 (+1.37%) | 1,546,100 |
| 9 Aug 2019 | CNY | 8.9 | 8.92 | 8.66 | 8.73 | 8.73 | -0.17 (-1.91%) | 1,548,300 |
| 8 Aug 2019 | CNY | 8.84 | 8.96 | 8.78 | 8.9 | 8.9 | +0.02 (+0.23%) | 2,028,060 |
| 7 Aug 2019 | CNY | 8.91 | 9.06 | 8.77 | 8.88 | 8.88 | -0.02 (-0.22%) | 1,925,352 |
| 6 Aug 2019 | CNY | 9.22 | 9.22 | 8.78 | 8.9 | 8.9 | -0.39 (-4.20%) | 3,172,250 |
| 5 Aug 2019 | CNY | 9.16 | 9.39 | 9.08 | 9.29 | 9.29 | +0.18 (+1.98%) | 2,577,118 |
| 2 Aug 2019 | CNY | 9.24 | 9.24 | 8.9 | 9.11 | 9.11 | -0.18 (-1.94%) | 2,479,310 |
| 1 Aug 2019 | CNY | 9.48 | 9.48 | 8.53 | 9.29 | 9.29 | -0.19 (-2.00%) | 4,626,515 |
| 31 Jul 2019 | CNY | 9.4 | 9.49 | 9.37 | 9.48 | 9.48 | +0.02 (+0.21%) | 1,638,650 |
| 30 Jul 2019 | CNY | 9.42 | 9.55 | 9.41 | 9.46 | 9.46 | -0.01 (-0.11%) | 1,326,150 |
| 29 Jul 2019 | CNY | 9.47 | 9.52 | 9.33 | 9.47 | 9.47 | +0.08 (+0.85%) | 2,369,450 |
| 26 Jul 2019 | CNY | 9.4 | 9.42 | 9.2 | 9.39 | 9.39 | +0.11 (+1.19%) | 2,707,400 |
| 25 Jul 2019 | CNY | 9.1 | 9.38 | 9.1 | 9.28 | 9.28 | +0.23 (+2.54%) | 2,154,522 |
| 24 Jul 2019 | CNY | 8.82 | 9.11 | 8.81 | 9.05 | 9.05 | +0.23 (+2.61%) | 2,322,119 |
| 23 Jul 2019 | CNY | 8.85 | 8.91 | 8.74 | 8.82 | 8.82 | +0.02 (+0.23%) | 1,735,600 |
