| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 9.94 | 10.12 | 9.81 | 10.11 | 10.11 | +0.19 (+1.92%) | 1,368,223 |
| 30 Aug 2019 | CNY | 10.2 | 10.27 | 9.82 | 9.92 | 9.92 | -0.27 (-2.65%) | 1,944,054 |
| 29 Aug 2019 | CNY | 10.23 | 10.36 | 10.15 | 10.19 | 10.19 | -0.04 (-0.39%) | 1,341,150 |
| 28 Aug 2019 | CNY | 10.38 | 10.46 | 10.23 | 10.23 | 10.23 | -0.23 (-2.20%) | 1,726,102 |
| 27 Aug 2019 | CNY | 10.24 | 10.52 | 10.14 | 10.46 | 10.46 | +0.28 (+2.75%) | 3,170,506 |
| 26 Aug 2019 | CNY | 10.06 | 10.25 | 10.01 | 10.18 | 10.18 | -0.06 (-0.59%) | 1,102,142 |
| 23 Aug 2019 | CNY | 10.2 | 10.32 | 10.1 | 10.24 | 10.24 | -0.03 (-0.29%) | 1,801,727 |
| 22 Aug 2019 | CNY | 10.28 | 10.33 | 10.13 | 10.27 | 10.27 | -0.03 (-0.29%) | 2,064,428 |
| 21 Aug 2019 | CNY | 10 | 10.35 | 9.96 | 10.3 | 10.3 | +0.29 (+2.90%) | 3,553,433 |
| 20 Aug 2019 | CNY | 10.05 | 10.17 | 9.95 | 10.01 | 10.01 | -0.06 (-0.60%) | 2,227,724 |
| 19 Aug 2019 | CNY | 9.85 | 10.1 | 9.81 | 10.07 | 10.07 | +0.33 (+3.39%) | 2,454,606 |
| 16 Aug 2019 | CNY | 9.66 | 9.84 | 9.65 | 9.74 | 9.74 | -0.03 (-0.31%) | 1,025,805 |
| 15 Aug 2019 | CNY | 9.58 | 9.8 | 9.52 | 9.77 | 9.77 | -0.04 (-0.41%) | 1,163,000 |
| 14 Aug 2019 | CNY | 9.78 | 9.89 | 9.72 | 9.81 | 9.81 | +0.11 (+1.13%) | 1,135,613 |
| 13 Aug 2019 | CNY | 9.77 | 9.86 | 9.61 | 9.7 | 9.7 | -0.22 (-2.22%) | 1,459,519 |
| 12 Aug 2019 | CNY | 9.78 | 9.92 | 9.71 | 9.92 | 9.92 | +0.15 (+1.54%) | 1,454,269 |
| 9 Aug 2019 | CNY | 10.12 | 10.18 | 9.73 | 9.77 | 9.77 | -0.31 (-3.08%) | 1,979,974 |
| 8 Aug 2019 | CNY | 9.96 | 10.13 | 9.86 | 10.08 | 10.08 | +0.08 (+0.80%) | 2,034,649 |
| 7 Aug 2019 | CNY | 10.25 | 10.37 | 9.95 | 10 | 10 | -0.24 (-2.34%) | 2,581,891 |
| 6 Aug 2019 | CNY | 9.73 | 10.34 | 9.53 | 10.24 | 10.24 | +0.33 (+3.33%) | 3,202,547 |
| 5 Aug 2019 | CNY | 9.99 | 10.29 | 9.9 | 9.91 | 9.91 | -0.21 (-2.08%) | 2,147,451 |
| 2 Aug 2019 | CNY | 9.64 | 10.19 | 9.51 | 10.12 | 10.12 | +0.23 (+2.33%) | 2,321,968 |
| 1 Aug 2019 | CNY | 9.68 | 10.34 | 9.68 | 9.89 | 9.89 | +0.23 (+2.38%) | 2,351,368 |
| 31 Jul 2019 | CNY | 9.69 | 9.78 | 9.61 | 9.66 | 9.66 | -0.03 (-0.31%) | 751,100 |
| 30 Jul 2019 | CNY | 9.82 | 9.82 | 9.68 | 9.69 | 9.69 | -0.11 (-1.12%) | 1,001,550 |
| 29 Jul 2019 | CNY | 9.54 | 9.81 | 9.51 | 9.8 | 9.8 | +0.29 (+3.05%) | 1,296,289 |
| 26 Jul 2019 | CNY | 9.46 | 9.56 | 9.45 | 9.51 | 9.51 | +0.01 (+0.11%) | 420,675 |
| 25 Jul 2019 | CNY | 9.47 | 9.58 | 9.47 | 9.5 | 9.5 | 0.0 (0.0%) | 503,900 |
| 24 Jul 2019 | CNY | 9.44 | 9.62 | 9.4 | 9.5 | 9.5 | +0.12 (+1.28%) | 690,401 |
| 23 Jul 2019 | CNY | 9.35 | 9.5 | 9.31 | 9.38 | 9.38 | -0.01 (-0.11%) | 522,903 |
