| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2019 | CNY | 11.7368 | 11.9211 | 11.4105 | 11.6053 | 11.6053 | -0.342 (-2.86%) | 25,276,729 |
| 19 Aug 2019 | CNY | 11.7421 | 12.1842 | 11.1579 | 11.9474 | 11.9474 | +0.274 (+2.34%) | 44,618,695 |
| 16 Aug 2019 | CNY | 10.6105 | 11.6737 | 10.5263 | 11.6737 | 11.6737 | +1.063 (+10.02%) | 41,234,577 |
| 15 Aug 2019 | CNY | 10.2 | 10.7632 | 10.2 | 10.6105 | 10.6105 | +0.163 (+1.56%) | 18,981,066 |
| 14 Aug 2019 | CNY | 10.479 | 10.7 | 10.2895 | 10.4474 | 10.4474 | +0.289 (+2.85%) | 22,044,778 |
| 13 Aug 2019 | CNY | 9.9474 | 10.579 | 9.9474 | 10.1579 | 10.1579 | +0.042 (+0.42%) | 27,517,834 |
| 12 Aug 2019 | CNY | 9.5842 | 10.2053 | 9.4263 | 10.1158 | 10.1158 | +0.732 (+7.80%) | 26,721,168 |
| 9 Aug 2019 | CNY | 9.3579 | 9.7895 | 9.3053 | 9.3842 | 9.3842 | +0.247 (+2.71%) | 25,812,455 |
| 8 Aug 2019 | CNY | 8.5158 | 9.2474 | 8.5158 | 9.1368 | 9.1368 | +0.637 (+7.49%) | 17,902,018 |
| 7 Aug 2019 | CNY | 8.6947 | 8.7737 | 8.479 | 8.5 | 8.5 | -0.158 (-1.82%) | 7,073,840 |
| 6 Aug 2019 | CNY | 8.4211 | 8.7105 | 8.1526 | 8.6579 | 8.6579 | +0.032 (+0.37%) | 11,407,396 |
| 5 Aug 2019 | CNY | 8.7421 | 8.9368 | 8.5421 | 8.6263 | 8.6263 | -0.195 (-2.21%) | 7,387,722 |
| 2 Aug 2019 | CNY | 8.8053 | 8.9368 | 8.679 | 8.8211 | 8.8211 | -0.247 (-2.73%) | 10,922,708 |
| 1 Aug 2019 | CNY | 8.9579 | 9.179 | 8.9421 | 9.0684 | 9.0684 | +0.084 (+0.94%) | 8,286,779 |
| 31 Jul 2019 | CNY | 9.2421 | 9.3421 | 8.9632 | 8.9842 | 8.9842 | -0.305 (-3.29%) | 10,764,828 |
| 30 Jul 2019 | CNY | 9.2474 | 9.4737 | 9.2211 | 9.2895 | 9.2895 | -0.047 (-0.51%) | 11,545,084 |
| 29 Jul 2019 | CNY | 9.2632 | 9.3368 | 8.9368 | 9.3368 | 9.3368 | +0.068 (+0.74%) | 16,495,199 |
| 26 Jul 2019 | CNY | 9.4105 | 9.6158 | 9.2368 | 9.2684 | 9.2684 | -0.037 (-0.40%) | 11,129,922 |
| 25 Jul 2019 | CNY | 9.4474 | 9.5684 | 9.2368 | 9.3053 | 9.3053 | -0.053 (-0.56%) | 12,170,115 |
| 24 Jul 2019 | CNY | 9.1842 | 9.5105 | 9.0158 | 9.3579 | 9.3579 | +0.174 (+1.89%) | 15,712,840 |
| 23 Jul 2019 | CNY | 9.0632 | 9.3421 | 9.0421 | 9.1842 | 9.1842 | +0.016 (+0.17%) | 13,295,478 |
| 22 Jul 2019 | CNY | 9.9684 | 9.9684 | 9.1684 | 9.1684 | 9.1684 | -1.016 (-9.97%) | 26,352,576 |
| 19 Jul 2019 | CNY | 9.5263 | 10.2 | 9.3895 | 10.1842 | 10.1842 | +0.668 (+7.02%) | 26,109,798 |
| 18 Jul 2019 | CNY | 9.3053 | 9.6316 | 9.2105 | 9.5158 | 9.5158 | +0.247 (+2.67%) | 18,707,500 |
| 17 Jul 2019 | CNY | 9.2526 | 9.5579 | 9.0895 | 9.2684 | 9.2684 | +0.047 (+0.51%) | 14,874,020 |
| 16 Jul 2019 | CNY | 9.0105 | 9.4 | 9.0105 | 9.2211 | 9.2211 | +0.132 (+1.45%) | 13,007,949 |
| 15 Jul 2019 | CNY | 9.2105 | 9.2158 | 8.7684 | 9.0895 | 9.0895 | -0.653 (-6.70%) | 26,556,070 |
| 12 Jul 2019 | CNY | 10.1 | 10.1316 | 9.6947 | 9.7421 | 9.7421 | -0.321 (-3.19%) | 14,151,538 |
| 11 Jul 2019 | CNY | 10.4474 | 10.4842 | 9.9895 | 10.0632 | 10.0632 | -0.353 (-3.39%) | 15,816,255 |
| 10 Jul 2019 | CNY | 10.4263 | 10.6368 | 10.2632 | 10.4158 | 10.4158 | -0.258 (-2.42%) | 24,414,357 |
