| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 11.4 | 11.54 | 11.19 | 11.42 | 11.42 | +0.12 (+1.06%) | 16,553,407 |
| 2 Sep 2019 | CNY | 10.89 | 11.39 | 10.89 | 11.3 | 11.3 | +0.44 (+4.05%) | 15,083,026 |
| 30 Aug 2019 | CNY | 11.36 | 11.36 | 10.8 | 10.86 | 10.86 | -0.35 (-3.12%) | 12,032,906 |
| 29 Aug 2019 | CNY | 11.28 | 11.4 | 11.08 | 11.21 | 11.21 | -0.14 (-1.23%) | 15,036,740 |
| 28 Aug 2019 | CNY | 11.6 | 11.6 | 11.26 | 11.35 | 11.35 | -0.14 (-1.22%) | 17,715,640 |
| 27 Aug 2019 | CNY | 11.23 | 11.54 | 11.06 | 11.49 | 11.49 | +0.39 (+3.51%) | 20,214,078 |
| 26 Aug 2019 | CNY | 10.6 | 11.38 | 10.55 | 11.1 | 11.1 | +0.06 (+0.54%) | 14,783,800 |
| 23 Aug 2019 | CNY | 11.16 | 11.24 | 10.95 | 11.04 | 11.04 | -0.1 (-0.90%) | 8,553,621 |
| 22 Aug 2019 | CNY | 11.1 | 11.27 | 11.06 | 11.14 | 11.14 | +0.07 (+0.63%) | 8,377,437 |
| 21 Aug 2019 | CNY | 11.14 | 11.21 | 11.03 | 11.07 | 11.07 | -0.07 (-0.63%) | 8,596,040 |
| 20 Aug 2019 | CNY | 11.06 | 11.34 | 10.99 | 11.14 | 11.14 | +0.05 (+0.45%) | 14,786,067 |
| 19 Aug 2019 | CNY | 10.71 | 11.09 | 10.61 | 11.09 | 11.09 | +0.58 (+5.52%) | 16,333,535 |
| 16 Aug 2019 | CNY | 10.29 | 10.75 | 10.25 | 10.51 | 10.51 | +0.2 (+1.94%) | 12,904,443 |
| 15 Aug 2019 | CNY | 9.99 | 10.35 | 9.9 | 10.31 | 10.31 | +0.02 (+0.19%) | 9,495,419 |
| 14 Aug 2019 | CNY | 10.43 | 10.58 | 10.21 | 10.29 | 10.29 | +0.02 (+0.19%) | 7,770,193 |
| 13 Aug 2019 | CNY | 10.25 | 10.44 | 10.15 | 10.27 | 10.27 | -0.07 (-0.68%) | 4,908,969 |
| 12 Aug 2019 | CNY | 10.1 | 10.42 | 9.99 | 10.34 | 10.34 | +0.31 (+3.09%) | 7,263,326 |
| 9 Aug 2019 | CNY | 10.37 | 10.44 | 9.99 | 10.03 | 10.03 | -0.26 (-2.53%) | 7,850,923 |
| 8 Aug 2019 | CNY | 10.26 | 10.42 | 10.26 | 10.29 | 10.29 | +0.08 (+0.78%) | 4,189,237 |
| 7 Aug 2019 | CNY | 10.4 | 10.45 | 10.15 | 10.21 | 10.21 | -0.09 (-0.87%) | 4,914,037 |
| 6 Aug 2019 | CNY | 10.89 | 10.89 | 10.1 | 10.3 | 10.3 | -0.88 (-7.87%) | 11,115,877 |
| 5 Aug 2019 | CNY | 11.55 | 11.64 | 11.16 | 11.18 | 11.18 | -0.36 (-3.12%) | 6,374,400 |
| 2 Aug 2019 | CNY | 11.55 | 11.88 | 11.42 | 11.54 | 11.54 | -0.29 (-2.45%) | 6,185,641 |
| 1 Aug 2019 | CNY | 11.77 | 11.9 | 11.72 | 11.83 | 11.83 | -0.13 (-1.09%) | 5,523,400 |
| 31 Jul 2019 | CNY | 11.84 | 12.39 | 11.67 | 11.96 | 11.96 | +0.09 (+0.76%) | 11,861,180 |
| 30 Jul 2019 | CNY | 11.77 | 12.08 | 11.74 | 11.87 | 11.87 | +0.14 (+1.19%) | 7,119,800 |
| 29 Jul 2019 | CNY | 11.73 | 11.76 | 11.62 | 11.73 | 11.73 | +0.05 (+0.43%) | 3,296,700 |
| 26 Jul 2019 | CNY | 11.74 | 11.83 | 11.67 | 11.68 | 11.68 | -0.06 (-0.51%) | 3,745,926 |
| 25 Jul 2019 | CNY | 11.7 | 11.83 | 11.64 | 11.74 | 11.74 | +0.01 (+0.09%) | 4,270,769 |
| 24 Jul 2019 | CNY | 11.45 | 11.88 | 11.43 | 11.73 | 11.73 | +0.33 (+2.89%) | 6,635,419 |
