| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 9.62 | 10.03 | 9.61 | 9.99 | 9.99 | +0.34 (+3.52%) | 3,523,600 |
| 30 Aug 2019 | CNY | 9.91 | 10.08 | 9.6 | 9.65 | 9.65 | -0.24 (-2.43%) | 3,091,177 |
| 29 Aug 2019 | CNY | 9.87 | 10.17 | 9.84 | 9.89 | 9.89 | -0.01 (-0.10%) | 3,356,322 |
| 28 Aug 2019 | CNY | 9.9 | 9.99 | 9.76 | 9.9 | 9.9 | +0.08 (+0.81%) | 2,714,014 |
| 27 Aug 2019 | CNY | 9.75 | 9.87 | 9.59 | 9.82 | 9.82 | +0.16 (+1.66%) | 2,720,272 |
| 26 Aug 2019 | CNY | 9.43 | 9.71 | 9.35 | 9.66 | 9.66 | -0.03 (-0.31%) | 2,400,100 |
| 23 Aug 2019 | CNY | 9.81 | 9.9 | 9.66 | 9.69 | 9.69 | -0.18 (-1.82%) | 2,912,094 |
| 22 Aug 2019 | CNY | 9.84 | 9.93 | 9.72 | 9.87 | 9.87 | +0.03 (+0.30%) | 3,645,888 |
| 21 Aug 2019 | CNY | 9.9 | 9.93 | 9.77 | 9.84 | 9.84 | -0.29 (-2.86%) | 8,572,897 |
| 20 Aug 2019 | CNY | 9.9 | 10.63 | 9.9 | 10.13 | 10.13 | +0.47 (+4.87%) | 11,915,872 |
| 19 Aug 2019 | CNY | 9.42 | 9.68 | 9.34 | 9.66 | 9.66 | +0.33 (+3.54%) | 2,992,940 |
| 16 Aug 2019 | CNY | 9.3 | 9.48 | 9.3 | 9.33 | 9.33 | -0.01 (-0.11%) | 1,667,813 |
| 15 Aug 2019 | CNY | 9.03 | 9.36 | 8.98 | 9.34 | 9.34 | -0.04 (-0.43%) | 2,182,939 |
| 14 Aug 2019 | CNY | 9.46 | 9.6 | 9.31 | 9.38 | 9.38 | -0.03 (-0.32%) | 2,338,753 |
| 13 Aug 2019 | CNY | 9.27 | 9.41 | 9.16 | 9.41 | 9.41 | +0.05 (+0.53%) | 1,897,417 |
| 12 Aug 2019 | CNY | 9.25 | 9.4 | 9.12 | 9.36 | 9.36 | +0.18 (+1.96%) | 2,088,505 |
| 9 Aug 2019 | CNY | 9.39 | 9.5 | 9.15 | 9.18 | 9.18 | -0.18 (-1.92%) | 1,951,975 |
| 8 Aug 2019 | CNY | 9.33 | 9.46 | 9.3 | 9.36 | 9.36 | +0.06 (+0.65%) | 2,016,327 |
| 7 Aug 2019 | CNY | 9.68 | 9.7 | 9.3 | 9.3 | 9.3 | -0.26 (-2.72%) | 2,984,100 |
| 6 Aug 2019 | CNY | 9.63 | 9.7 | 9.15 | 9.56 | 9.56 | -0.17 (-1.75%) | 3,422,750 |
| 5 Aug 2019 | CNY | 9.72 | 9.96 | 9.66 | 9.73 | 9.73 | +0.08 (+0.83%) | 3,846,053 |
| 2 Aug 2019 | CNY | 9.75 | 9.8 | 9.53 | 9.65 | 9.65 | -0.31 (-3.11%) | 3,642,950 |
| 1 Aug 2019 | CNY | 9.9 | 10.12 | 9.9 | 9.96 | 9.96 | -0.27 (-2.64%) | 4,120,483 |
| 31 Jul 2019 | CNY | 10.9 | 10.92 | 10.21 | 10.23 | 10.23 | +0.07 (+0.69%) | 6,838,437 |
| 30 Jul 2019 | CNY | 10.12 | 10.33 | 10.02 | 10.16 | 10.16 | +0.14 (+1.40%) | 2,931,859 |
| 29 Jul 2019 | CNY | 10.19 | 10.24 | 9.95 | 10.02 | 10.02 | -0.16 (-1.57%) | 3,503,977 |
| 26 Jul 2019 | CNY | 10.16 | 10.6 | 9.93 | 10.18 | 10.18 | +0.15 (+1.50%) | 6,611,951 |
| 25 Jul 2019 | CNY | 10.14 | 10.15 | 9.96 | 10.03 | 10.03 | -0.04 (-0.40%) | 2,677,311 |
| 24 Jul 2019 | CNY | 10.09 | 10.18 | 9.94 | 10.07 | 10.07 | +0.19 (+1.92%) | 3,724,898 |
| 23 Jul 2019 | CNY | 9.46 | 9.98 | 9.36 | 9.88 | 9.88 | +0.59 (+6.35%) | 4,626,221 |
