| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2019 | CNY | 9.7556 | 9.9722 | 9.2778 | 9.3389 | 9.3389 | -0.417 (-4.27%) | 14,347,639 |
| 29 Aug 2019 | CNY | 9.5944 | 10.0111 | 9.5889 | 9.7556 | 9.7556 | +0.172 (+1.80%) | 14,739,876 |
| 28 Aug 2019 | CNY | 9.6778 | 9.7222 | 9.5556 | 9.5833 | 9.5833 | -0.217 (-2.21%) | 7,759,382 |
| 27 Aug 2019 | CNY | 9.5833 | 9.8611 | 9.4722 | 9.8 | 9.8 | +0.411 (+4.38%) | 13,337,386 |
| 26 Aug 2019 | CNY | 9.3611 | 9.6056 | 9.3333 | 9.3889 | 9.3889 | -0.267 (-2.76%) | 7,915,021 |
| 23 Aug 2019 | CNY | 9.8333 | 9.9333 | 9.6 | 9.6556 | 9.6556 | -0.322 (-3.23%) | 10,010,021 |
| 22 Aug 2019 | CNY | 9.9278 | 10.4889 | 9.9222 | 9.9778 | 9.9778 | +0.144 (+1.47%) | 18,145,371 |
| 21 Aug 2019 | CNY | 9.5722 | 10 | 9.4889 | 9.8333 | 9.8333 | +0.189 (+1.96%) | 14,230,603 |
| 20 Aug 2019 | CNY | 9.7778 | 9.8222 | 9.5722 | 9.6444 | 9.6444 | -0.139 (-1.42%) | 10,638,525 |
| 19 Aug 2019 | CNY | 9.4889 | 9.8389 | 9.4167 | 9.7833 | 9.7833 | +0.406 (+4.32%) | 13,716,394 |
| 16 Aug 2019 | CNY | 9.4556 | 9.6889 | 9.3722 | 9.3778 | 9.3778 | -0.155 (-1.63%) | 9,998,173 |
| 15 Aug 2019 | CNY | 9.1111 | 9.5556 | 9.0056 | 9.5333 | 9.5333 | +0.044 (+0.47%) | 10,684,389 |
| 14 Aug 2019 | CNY | 9.7333 | 9.7889 | 9.4889 | 9.4889 | 9.4889 | -0.078 (-0.81%) | 10,301,871 |
| 13 Aug 2019 | CNY | 9.5444 | 9.8222 | 9.4889 | 9.5667 | 9.5667 | -0.1 (-1.03%) | 9,897,730 |
| 12 Aug 2019 | CNY | 9.4167 | 9.6667 | 9.2944 | 9.6667 | 9.6667 | +0.278 (+2.96%) | 9,612,034 |
| 9 Aug 2019 | CNY | 9.6222 | 9.7833 | 9.3167 | 9.3889 | 9.3889 | -0.217 (-2.26%) | 9,127,634 |
| 8 Aug 2019 | CNY | 9.7056 | 9.8056 | 9.5 | 9.6056 | 9.6056 | -0.011 (-0.12%) | 10,665,248 |
| 7 Aug 2019 | CNY | 10.2111 | 10.2444 | 9.5889 | 9.6167 | 9.6167 | -0.456 (-4.52%) | 18,360,979 |
| 6 Aug 2019 | CNY | 10.3833 | 10.6 | 9.8611 | 10.0722 | 10.0722 | -0.733 (-6.79%) | 18,869,374 |
| 5 Aug 2019 | CNY | 10.9389 | 11.3222 | 10.7 | 10.8056 | 10.8056 | +0.167 (+1.57%) | 19,612,355 |
| 2 Aug 2019 | CNY | 10.3889 | 11.2 | 10.35 | 10.6389 | 10.6389 | -0.3 (-2.74%) | 19,678,869 |
| 1 Aug 2019 | CNY | 11 | 11.3444 | 10.8889 | 10.9389 | 10.9389 | +0.106 (+0.97%) | 20,953,854 |
| 31 Jul 2019 | CNY | 11.1444 | 11.2111 | 10.7889 | 10.8333 | 10.8333 | -0.644 (-5.62%) | 20,578,888 |
| 30 Jul 2019 | CNY | 10.8778 | 11.6 | 10.6667 | 11.4778 | 11.4778 | +0.6 (+5.52%) | 30,069,383 |
| 29 Jul 2019 | CNY | 11.1389 | 11.4833 | 10.7333 | 10.8778 | 10.8778 | -0.3 (-2.68%) | 28,457,740 |
| 26 Jul 2019 | CNY | 11.1111 | 11.7778 | 10.7667 | 11.1778 | 11.1778 | +0.372 (+3.44%) | 40,274,004 |
| 25 Jul 2019 | CNY | 10.4111 | 11.2944 | 10.3389 | 10.8056 | 10.8056 | +0.25 (+2.37%) | 29,242,774 |
| 24 Jul 2019 | CNY | 10.3667 | 11.2778 | 10.35 | 10.5556 | 10.5556 | +0.211 (+2.04%) | 29,745,909 |
| 23 Jul 2019 | CNY | 9.9389 | 10.75 | 9.8722 | 10.3444 | 10.3444 | +0.1 (+0.98%) | 27,509,569 |
| 22 Jul 2019 | CNY | 10.3444 | 11.1 | 9.8389 | 10.2444 | 10.2444 | -0.478 (-4.46%) | 39,467,462 |
