| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 8.53 | 8.53 | 8.48 | 8.53 | 8.53 | +0.78 (+10.06%) | 12,634,810 |
| 30 Aug 2019 | CNY | 8.13 | 8.13 | 7.68 | 7.75 | 7.75 | -0.15 (-1.90%) | 4,104,547 |
| 29 Aug 2019 | CNY | 8.3 | 8.3 | 7.85 | 7.9 | 7.9 | -0.29 (-3.54%) | 4,286,650 |
| 28 Aug 2019 | CNY | 8.31 | 8.43 | 8.12 | 8.19 | 8.19 | -0.12 (-1.44%) | 3,533,040 |
| 27 Aug 2019 | CNY | 7.71 | 8.36 | 7.7 | 8.31 | 8.31 | +0.58 (+7.50%) | 7,856,518 |
| 26 Aug 2019 | CNY | 8 | 8.04 | 7.61 | 7.73 | 7.73 | -0.4 (-4.92%) | 7,288,568 |
| 23 Aug 2019 | CNY | 8.3 | 8.33 | 8.1 | 8.13 | 8.13 | -0.2 (-2.40%) | 2,847,720 |
| 22 Aug 2019 | CNY | 8.4 | 8.44 | 8.2 | 8.33 | 8.33 | -0.06 (-0.72%) | 2,859,808 |
| 21 Aug 2019 | CNY | 8.28 | 8.57 | 8.09 | 8.39 | 8.39 | +0.15 (+1.82%) | 5,484,001 |
| 20 Aug 2019 | CNY | 8.28 | 8.33 | 8.2 | 8.24 | 8.24 | -0.06 (-0.72%) | 4,402,978 |
| 19 Aug 2019 | CNY | 8.18 | 8.35 | 8.16 | 8.3 | 8.3 | +0.14 (+1.72%) | 3,890,196 |
| 16 Aug 2019 | CNY | 8.38 | 8.47 | 8.13 | 8.16 | 8.16 | -0.22 (-2.63%) | 3,981,096 |
| 15 Aug 2019 | CNY | 8.08 | 8.45 | 8 | 8.38 | 8.38 | +0.09 (+1.09%) | 4,021,907 |
| 14 Aug 2019 | CNY | 8.29 | 8.42 | 8.08 | 8.29 | 8.29 | 0.0 (0.0%) | 5,202,730 |
| 13 Aug 2019 | CNY | 8.45 | 8.45 | 8.25 | 8.29 | 8.29 | -0.28 (-3.27%) | 3,869,900 |
| 12 Aug 2019 | CNY | 8.48 | 8.59 | 8.1 | 8.57 | 8.57 | -0.14 (-1.61%) | 8,466,564 |
| 9 Aug 2019 | CNY | 8.98 | 8.98 | 8.59 | 8.71 | 8.71 | -0.04 (-0.46%) | 9,128,350 |
| 8 Aug 2019 | CNY | 8.4 | 8.9 | 8.3 | 8.75 | 8.75 | +0.65 (+8.02%) | 11,644,452 |
| 7 Aug 2019 | CNY | 8.18 | 8.32 | 7.97 | 8.1 | 8.1 | -0.09 (-1.10%) | 4,463,400 |
| 6 Aug 2019 | CNY | 8.55 | 8.55 | 8.05 | 8.19 | 8.19 | -0.49 (-5.65%) | 6,459,850 |
| 5 Aug 2019 | CNY | 8.64 | 8.88 | 8.55 | 8.68 | 8.68 | -0.05 (-0.57%) | 4,921,100 |
| 2 Aug 2019 | CNY | 8.74 | 8.75 | 8.54 | 8.73 | 8.73 | +0.01 (+0.11%) | 6,117,506 |
| 1 Aug 2019 | CNY | 8.79 | 8.92 | 8.67 | 8.72 | 8.72 | -0.01 (-0.11%) | 5,323,610 |
| 31 Jul 2019 | CNY | 8.97 | 9.03 | 8.69 | 8.73 | 8.73 | -0.29 (-3.22%) | 6,651,505 |
| 30 Jul 2019 | CNY | 9.27 | 9.4 | 9 | 9.02 | 9.02 | -0.25 (-2.70%) | 5,880,588 |
| 29 Jul 2019 | CNY | 9.26 | 9.45 | 9.14 | 9.27 | 9.27 | +0.01 (+0.11%) | 8,059,068 |
| 26 Jul 2019 | CNY | 8.65 | 9.37 | 8.61 | 9.26 | 9.26 | +0.56 (+6.44%) | 12,945,723 |
| 25 Jul 2019 | CNY | 8.5 | 8.76 | 8.4 | 8.7 | 8.7 | +0.15 (+1.75%) | 7,167,427 |
| 24 Jul 2019 | CNY | 8.51 | 8.67 | 8.42 | 8.55 | 8.55 | +0.15 (+1.79%) | 6,722,413 |
| 23 Jul 2019 | CNY | 8.77 | 8.77 | 8.19 | 8.4 | 8.4 | -0.3 (-3.45%) | 10,811,713 |
