| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 9.75 | 10.09 | 9.75 | 10.04 | 10.04 | +0.42 (+4.37%) | 8,120,824 |
| 30 Aug 2019 | CNY | 9.72 | 10.14 | 9.55 | 9.62 | 9.62 | -0.01 (-0.10%) | 10,109,421 |
| 29 Aug 2019 | CNY | 9.77 | 9.8 | 9.56 | 9.63 | 9.63 | -0.09 (-0.93%) | 4,822,910 |
| 28 Aug 2019 | CNY | 9.68 | 9.75 | 9.51 | 9.72 | 9.72 | +0.12 (+1.25%) | 5,855,248 |
| 27 Aug 2019 | CNY | 9.2 | 9.64 | 9.2 | 9.6 | 9.6 | +0.45 (+4.92%) | 6,364,077 |
| 26 Aug 2019 | CNY | 9.07 | 9.25 | 9.05 | 9.15 | 9.15 | -0.17 (-1.82%) | 4,302,400 |
| 23 Aug 2019 | CNY | 9.53 | 9.53 | 9.3 | 9.32 | 9.32 | -0.16 (-1.69%) | 3,666,100 |
| 22 Aug 2019 | CNY | 9.4 | 9.68 | 9.38 | 9.48 | 9.48 | +0.16 (+1.72%) | 5,636,296 |
| 21 Aug 2019 | CNY | 9.42 | 9.47 | 9.28 | 9.32 | 9.32 | -0.14 (-1.48%) | 4,204,900 |
| 20 Aug 2019 | CNY | 9.44 | 9.59 | 9.37 | 9.46 | 9.46 | +0.06 (+0.64%) | 4,697,104 |
| 19 Aug 2019 | CNY | 9.11 | 9.44 | 9.07 | 9.4 | 9.4 | +0.38 (+4.21%) | 4,864,602 |
| 16 Aug 2019 | CNY | 8.92 | 9.11 | 8.91 | 9.02 | 9.02 | +0.08 (+0.89%) | 2,988,300 |
| 15 Aug 2019 | CNY | 8.67 | 9.01 | 8.51 | 8.94 | 8.94 | +0.01 (+0.11%) | 3,529,800 |
| 14 Aug 2019 | CNY | 9.15 | 9.25 | 8.9 | 8.93 | 8.93 | -0.08 (-0.89%) | 4,564,900 |
| 13 Aug 2019 | CNY | 8.86 | 9.01 | 8.81 | 9.01 | 9.01 | +0.02 (+0.22%) | 2,422,166 |
| 12 Aug 2019 | CNY | 8.7 | 9.02 | 8.7 | 8.99 | 8.99 | +0.32 (+3.69%) | 3,360,995 |
| 9 Aug 2019 | CNY | 8.88 | 8.94 | 8.61 | 8.67 | 8.67 | -0.18 (-2.03%) | 3,593,771 |
| 8 Aug 2019 | CNY | 8.73 | 8.9 | 8.71 | 8.85 | 8.85 | +0.13 (+1.49%) | 3,067,865 |
| 7 Aug 2019 | CNY | 8.89 | 8.94 | 8.69 | 8.72 | 8.72 | -0.08 (-0.91%) | 3,019,920 |
| 6 Aug 2019 | CNY | 9.12 | 9.14 | 8.56 | 8.8 | 8.8 | -0.45 (-4.86%) | 5,729,109 |
| 5 Aug 2019 | CNY | 9.15 | 9.42 | 9.14 | 9.25 | 9.25 | +0.03 (+0.33%) | 3,559,400 |
| 2 Aug 2019 | CNY | 9.17 | 9.26 | 9.11 | 9.22 | 9.22 | -0.19 (-2.02%) | 4,372,675 |
| 1 Aug 2019 | CNY | 9.39 | 9.54 | 9.3 | 9.41 | 9.41 | -0.08 (-0.84%) | 3,788,697 |
| 31 Jul 2019 | CNY | 9.54 | 9.54 | 9.32 | 9.49 | 9.49 | -0.06 (-0.63%) | 4,904,365 |
| 30 Jul 2019 | CNY | 9.48 | 9.83 | 9.46 | 9.55 | 9.55 | +0.07 (+0.74%) | 7,059,075 |
| 29 Jul 2019 | CNY | 9.42 | 9.58 | 9.37 | 9.48 | 9.48 | +0.06 (+0.64%) | 4,377,175 |
| 26 Jul 2019 | CNY | 9.55 | 9.59 | 9.32 | 9.42 | 9.42 | -0.21 (-2.18%) | 6,224,912 |
| 25 Jul 2019 | CNY | 9.61 | 9.72 | 9.53 | 9.63 | 9.63 | -0.03 (-0.31%) | 6,988,122 |
| 24 Jul 2019 | CNY | 9.6 | 9.86 | 9.53 | 9.66 | 9.66 | +0.13 (+1.36%) | 9,061,320 |
| 23 Jul 2019 | CNY | 9.59 | 9.65 | 9.39 | 9.53 | 9.53 | +0.05 (+0.53%) | 7,716,719 |
