| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 10.0592 | 10.3491 | 9.8166 | 9.9467 | 9.9467 | -0.491 (-4.71%) | 15,281,285 |
| 23 Aug 2019 | CNY | 10.4379 | 10.4379 | 10.4379 | 10.4379 | 10.4379 | +0.947 (+9.98%) | 8,678,124 |
| 22 Aug 2019 | CNY | 9.3965 | 9.5148 | 9.2959 | 9.4911 | 9.4911 | +0.101 (+1.07%) | 3,942,330 |
| 21 Aug 2019 | CNY | 9.3965 | 9.7041 | 9.3373 | 9.3905 | 9.3905 | +0.083 (+0.89%) | 5,140,211 |
| 20 Aug 2019 | CNY | 9.2781 | 9.4438 | 9.1834 | 9.3077 | 9.3077 | +0.047 (+0.51%) | 3,319,704 |
| 19 Aug 2019 | CNY | 9.0355 | 9.3018 | 8.8935 | 9.2604 | 9.2604 | +0.385 (+4.33%) | 3,850,786 |
| 16 Aug 2019 | CNY | 8.9408 | 9.0888 | 8.8698 | 8.8757 | 8.8757 | -0.077 (-0.86%) | 2,168,555 |
| 15 Aug 2019 | CNY | 8.6568 | 9.0059 | 8.5799 | 8.9527 | 8.9527 | -0.024 (-0.26%) | 3,032,035 |
| 14 Aug 2019 | CNY | 9.1598 | 9.1657 | 8.929 | 8.9763 | 8.9763 | -0.053 (-0.59%) | 2,411,148 |
| 13 Aug 2019 | CNY | 9.0651 | 9.1065 | 8.9053 | 9.0296 | 9.0296 | -0.035 (-0.39%) | 1,483,522 |
| 12 Aug 2019 | CNY | 9.0237 | 9.0888 | 8.8284 | 9.0651 | 9.0651 | +0.136 (+1.52%) | 2,134,664 |
| 9 Aug 2019 | CNY | 9.1243 | 9.1598 | 8.8876 | 8.929 | 8.929 | -0.106 (-1.18%) | 1,742,665 |
| 8 Aug 2019 | CNY | 8.8935 | 9.0947 | 8.8757 | 9.0355 | 9.0355 | +0.172 (+1.94%) | 1,700,165 |
| 7 Aug 2019 | CNY | 9.1479 | 9.1834 | 8.8402 | 8.8639 | 8.8639 | -0.189 (-2.09%) | 2,251,744 |
| 6 Aug 2019 | CNY | 9.3254 | 9.3254 | 8.8462 | 9.0533 | 9.0533 | -0.367 (-3.89%) | 3,944,874 |
| 5 Aug 2019 | CNY | 9.3314 | 9.574 | 9.2367 | 9.4201 | 9.4201 | +0.106 (+1.14%) | 3,729,268 |
| 2 Aug 2019 | CNY | 9.4497 | 9.503 | 9.1716 | 9.3136 | 9.3136 | -0.326 (-3.38%) | 3,746,077 |
| 1 Aug 2019 | CNY | 9.4379 | 9.6864 | 9.3077 | 9.6391 | 9.6391 | +0.142 (+1.50%) | 2,906,316 |
| 31 Jul 2019 | CNY | 9.4675 | 9.5562 | 9.4142 | 9.497 | 9.497 | +0.029 (+0.31%) | 1,872,998 |
| 30 Jul 2019 | CNY | 9.4793 | 9.5681 | 9.355 | 9.4675 | 9.4675 | -0.024 (-0.25%) | 1,872,604 |
| 29 Jul 2019 | CNY | 9.4793 | 9.5503 | 9.3846 | 9.4911 | 9.4911 | +0.018 (+0.19%) | 1,551,131 |
| 26 Jul 2019 | CNY | 9.3373 | 9.5266 | 9.3373 | 9.4734 | 9.4734 | +0.071 (+0.76%) | 1,689,168 |
| 25 Jul 2019 | CNY | 9.4556 | 9.4852 | 9.3254 | 9.4024 | 9.4024 | +0.03 (+0.32%) | 1,479,736 |
| 24 Jul 2019 | CNY | 9.2189 | 9.432 | 9.1539 | 9.3728 | 9.3728 | +0.189 (+2.06%) | 2,712,564 |
| 23 Jul 2019 | CNY | 9.0178 | 9.1953 | 9.0178 | 9.1834 | 9.1834 | +0.172 (+1.90%) | 1,618,614 |
| 22 Jul 2019 | CNY | 9.4615 | 9.5325 | 8.9823 | 9.0118 | 9.0118 | -0.538 (-5.64%) | 3,935,330 |
| 19 Jul 2019 | CNY | 9.5385 | 9.7515 | 9.4852 | 9.5503 | 9.5503 | +0.024 (+0.25%) | 2,647,493 |
| 18 Jul 2019 | CNY | 9.5266 | 9.6331 | 9.3491 | 9.5266 | 9.5266 | -0.136 (-1.41%) | 2,894,385 |
| 17 Jul 2019 | CNY | 9.6923 | 9.8225 | 9.6154 | 9.6627 | 9.6627 | -0.03 (-0.31%) | 3,453,684 |
| 16 Jul 2019 | CNY | 9.6627 | 9.787 | 9.6095 | 9.6923 | 9.6923 | -0.077 (-0.79%) | 3,369,503 |
