| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 11 | 11.3744 | 10.9282 | 11.2872 | 11.2872 | +0.359 (+3.29%) | 3,048,489 |
| 30 Aug 2019 | CNY | 11.2308 | 11.3539 | 10.7795 | 10.9282 | 10.9282 | -0.349 (-3.09%) | 3,227,499 |
| 29 Aug 2019 | CNY | 11.1795 | 11.4615 | 11.1436 | 11.2769 | 11.2769 | +0.061 (+0.55%) | 3,190,395 |
| 28 Aug 2019 | CNY | 11.1026 | 11.2923 | 11.0513 | 11.2154 | 11.2154 | +0.082 (+0.74%) | 2,422,457 |
| 27 Aug 2019 | CNY | 10.9333 | 11.1897 | 10.918 | 11.1333 | 11.1333 | +0.256 (+2.36%) | 2,187,315 |
| 26 Aug 2019 | CNY | 10.8718 | 10.959 | 10.7897 | 10.8769 | 10.8769 | -0.195 (-1.76%) | 1,644,240 |
| 23 Aug 2019 | CNY | 11.2615 | 11.2769 | 11.0308 | 11.0718 | 11.0718 | -0.159 (-1.42%) | 2,210,910 |
| 22 Aug 2019 | CNY | 11.2718 | 11.3333 | 11.1333 | 11.2308 | 11.2308 | -0.092 (-0.82%) | 2,744,430 |
| 21 Aug 2019 | CNY | 11.041 | 11.4718 | 11.041 | 11.3231 | 11.3231 | +0.282 (+2.56%) | 5,186,025 |
| 20 Aug 2019 | CNY | 11.0769 | 11.1231 | 11.0154 | 11.041 | 11.041 | -0.026 (-0.23%) | 2,521,350 |
| 19 Aug 2019 | CNY | 10.8718 | 11.1231 | 10.8256 | 11.0667 | 11.0667 | +0.246 (+2.28%) | 3,166,800 |
| 16 Aug 2019 | CNY | 10.8615 | 10.9487 | 10.7795 | 10.8205 | 10.8205 | -0.01 (-0.10%) | 1,642,680 |
| 15 Aug 2019 | CNY | 10.5026 | 10.8718 | 10.3385 | 10.8308 | 10.8308 | +0.092 (+0.86%) | 2,008,500 |
| 14 Aug 2019 | CNY | 10.8974 | 11 | 10.7231 | 10.7385 | 10.7385 | 0.0 (0.0%) | 1,638,390 |
| 13 Aug 2019 | CNY | 10.7692 | 10.8205 | 10.6769 | 10.7385 | 10.7385 | -0.164 (-1.51%) | 1,686,555 |
| 12 Aug 2019 | CNY | 10.7846 | 10.9231 | 10.6308 | 10.9026 | 10.9026 | -0.036 (-0.33%) | 2,654,341 |
| 9 Aug 2019 | CNY | 10.8308 | 11.3846 | 10.8308 | 10.9385 | 10.9385 | +0.313 (+2.94%) | 4,502,161 |
| 8 Aug 2019 | CNY | 10.6308 | 10.718 | 10.5385 | 10.6256 | 10.6256 | +0.097 (+0.93%) | 1,896,932 |
| 7 Aug 2019 | CNY | 10.8051 | 10.841 | 10.4667 | 10.5282 | 10.5282 | -0.118 (-1.11%) | 2,329,275 |
| 6 Aug 2019 | CNY | 11.0205 | 11.0205 | 10.2769 | 10.6462 | 10.6462 | -0.543 (-4.86%) | 4,858,311 |
| 5 Aug 2019 | CNY | 11.318 | 11.4615 | 11.1385 | 11.1897 | 11.1897 | -0.19 (-1.67%) | 2,051,595 |
| 2 Aug 2019 | CNY | 11.3333 | 11.4615 | 11.241 | 11.3795 | 11.3795 | -0.149 (-1.29%) | 2,036,580 |
| 1 Aug 2019 | CNY | 11.3333 | 11.5333 | 11.2872 | 11.5282 | 11.5282 | +0.118 (+1.03%) | 2,039,588 |
| 31 Jul 2019 | CNY | 11.5436 | 11.5436 | 11.3949 | 11.4103 | 11.4103 | -0.174 (-1.50%) | 2,152,801 |
| 30 Jul 2019 | CNY | 11.5385 | 11.7231 | 11.5128 | 11.5846 | 11.5846 | +0.082 (+0.71%) | 2,472,795 |
| 29 Jul 2019 | CNY | 11.5795 | 11.5846 | 11.4359 | 11.5026 | 11.5026 | -0.005 (-0.04%) | 1,788,931 |
| 26 Jul 2019 | CNY | 11.6308 | 11.6308 | 11.3949 | 11.5077 | 11.5077 | -0.123 (-1.06%) | 3,193,791 |
| 25 Jul 2019 | CNY | 11.6667 | 11.8256 | 11.5641 | 11.6308 | 11.6308 | -0.113 (-0.96%) | 3,735,306 |
| 24 Jul 2019 | CNY | 11.5846 | 11.8359 | 11.4359 | 11.7436 | 11.7436 | -0.01 (-0.09%) | 4,785,381 |
| 23 Jul 2019 | CNY | 11.5795 | 11.8821 | 11.3949 | 11.7539 | 11.7539 | +0.159 (+1.37%) | 5,059,276 |
