| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 11.3 | 11.32 | 11.1 | 11.29 | 11.29 | +0.06 (+0.53%) | 19,133,656 |
| 2 Sep 2019 | CNY | 10.93 | 11.32 | 10.85 | 11.23 | 11.23 | +0.38 (+3.50%) | 21,114,514 |
| 30 Aug 2019 | CNY | 11.34 | 11.55 | 10.75 | 10.85 | 10.85 | -0.32 (-2.86%) | 25,478,818 |
| 29 Aug 2019 | CNY | 11.09 | 11.34 | 11.03 | 11.17 | 11.17 | +0.03 (+0.27%) | 21,528,956 |
| 28 Aug 2019 | CNY | 11.22 | 11.38 | 11.14 | 11.14 | 11.14 | -0.11 (-0.98%) | 22,260,325 |
| 27 Aug 2019 | CNY | 11.23 | 11.61 | 11.01 | 11.25 | 11.25 | +0.18 (+1.63%) | 32,503,097 |
| 26 Aug 2019 | CNY | 10.78 | 11.23 | 10.78 | 11.07 | 11.07 | -0.61 (-5.22%) | 34,948,802 |
| 23 Aug 2019 | CNY | 12.01 | 12.47 | 11.62 | 11.68 | 11.68 | 0.0 (0.0%) | 51,221,565 |
| 22 Aug 2019 | CNY | 11.39 | 11.85 | 11.36 | 11.68 | 11.68 | +0.3 (+2.64%) | 43,924,829 |
| 21 Aug 2019 | CNY | 11.5 | 11.67 | 11.26 | 11.38 | 11.38 | -0.02 (-0.18%) | 54,610,385 |
| 20 Aug 2019 | CNY | 12.31 | 12.31 | 11.33 | 11.4 | 11.4 | +0.21 (+1.88%) | 68,494,127 |
| 19 Aug 2019 | CNY | 10.73 | 11.19 | 10.56 | 11.19 | 11.19 | +1.02 (+10.03%) | 31,669,073 |
| 16 Aug 2019 | CNY | 10.12 | 10.31 | 10.02 | 10.17 | 10.17 | +0.05 (+0.49%) | 10,895,377 |
| 15 Aug 2019 | CNY | 9.77 | 10.15 | 9.69 | 10.12 | 10.12 | +0.13 (+1.30%) | 9,743,023 |
| 14 Aug 2019 | CNY | 10.13 | 10.25 | 9.96 | 9.99 | 9.99 | +0.04 (+0.40%) | 8,420,300 |
| 13 Aug 2019 | CNY | 10.05 | 10.13 | 9.92 | 9.95 | 9.95 | -0.26 (-2.55%) | 7,357,000 |
| 12 Aug 2019 | CNY | 9.91 | 10.22 | 9.85 | 10.21 | 10.21 | +0.35 (+3.55%) | 10,645,850 |
| 9 Aug 2019 | CNY | 9.88 | 9.98 | 9.63 | 9.86 | 9.86 | +0.04 (+0.41%) | 9,402,425 |
| 8 Aug 2019 | CNY | 9.76 | 9.92 | 9.76 | 9.82 | 9.82 | +0.09 (+0.92%) | 6,354,673 |
| 7 Aug 2019 | CNY | 9.97 | 10.05 | 9.72 | 9.73 | 9.73 | -0.18 (-1.82%) | 8,180,549 |
| 6 Aug 2019 | CNY | 9.95 | 10.07 | 9.67 | 9.91 | 9.91 | -0.29 (-2.84%) | 14,030,701 |
| 5 Aug 2019 | CNY | 10.35 | 10.62 | 10.17 | 10.2 | 10.2 | -0.22 (-2.11%) | 11,073,040 |
| 2 Aug 2019 | CNY | 10.35 | 10.53 | 10.32 | 10.42 | 10.42 | -0.31 (-2.89%) | 10,069,126 |
| 1 Aug 2019 | CNY | 10.66 | 10.79 | 10.62 | 10.73 | 10.73 | +0.01 (+0.09%) | 7,017,067 |
| 31 Jul 2019 | CNY | 10.88 | 10.9 | 10.7 | 10.72 | 10.72 | -0.18 (-1.65%) | 8,356,496 |
| 30 Jul 2019 | CNY | 10.67 | 11.09 | 10.62 | 10.9 | 10.9 | +0.28 (+2.64%) | 15,050,685 |
| 29 Jul 2019 | CNY | 10.7 | 10.82 | 10.56 | 10.62 | 10.62 | -0.1 (-0.93%) | 7,422,685 |
| 26 Jul 2019 | CNY | 10.72 | 10.77 | 10.64 | 10.72 | 10.72 | -0.02 (-0.19%) | 5,275,101 |
| 25 Jul 2019 | CNY | 10.78 | 10.88 | 10.69 | 10.74 | 10.74 | +0.01 (+0.09%) | 7,526,969 |
| 24 Jul 2019 | CNY | 10.54 | 10.89 | 10.54 | 10.73 | 10.73 | +0.2 (+1.90%) | 9,532,995 |
