| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 9.9378 | 10.1822 | 9.8489 | 10.0889 | 10.0889 | +0.249 (+2.53%) | 4,028,445 |
| 30 Aug 2019 | CNY | 10.3067 | 10.3067 | 9.8089 | 9.84 | 9.84 | -0.369 (-3.61%) | 4,752,270 |
| 29 Aug 2019 | CNY | 10.2489 | 10.2844 | 10.0889 | 10.2089 | 10.2089 | -0.018 (-0.17%) | 2,628,225 |
| 28 Aug 2019 | CNY | 10.0978 | 10.2578 | 10.0622 | 10.2267 | 10.2267 | +0.076 (+0.74%) | 2,800,350 |
| 27 Aug 2019 | CNY | 9.9244 | 10.16 | 9.9244 | 10.1511 | 10.1511 | +0.24 (+2.42%) | 3,843,551 |
| 26 Aug 2019 | CNY | 9.8178 | 10.0267 | 9.7778 | 9.9111 | 9.9111 | -0.178 (-1.76%) | 3,137,512 |
| 23 Aug 2019 | CNY | 10.3867 | 10.3956 | 10.0222 | 10.0889 | 10.0889 | -0.267 (-2.58%) | 4,791,746 |
| 22 Aug 2019 | CNY | 10.2756 | 10.4889 | 10.2489 | 10.3556 | 10.3556 | +0.129 (+1.26%) | 4,943,749 |
| 21 Aug 2019 | CNY | 10.3644 | 10.4133 | 10.1422 | 10.2267 | 10.2267 | -0.129 (-1.24%) | 4,159,611 |
| 20 Aug 2019 | CNY | 10.4222 | 10.4356 | 10.2889 | 10.3556 | 10.3556 | -0.044 (-0.43%) | 4,972,608 |
| 19 Aug 2019 | CNY | 10.0978 | 10.4267 | 10.0978 | 10.4 | 10.4 | +0.347 (+3.45%) | 6,388,148 |
| 16 Aug 2019 | CNY | 9.9422 | 10.2 | 9.9378 | 10.0533 | 10.0533 | +0.009 (+0.09%) | 4,852,237 |
| 15 Aug 2019 | CNY | 9.7689 | 10.0756 | 9.6444 | 10.0444 | 10.0444 | -0.085 (-0.83%) | 4,841,208 |
| 14 Aug 2019 | CNY | 10.0444 | 10.2133 | 9.9556 | 10.1289 | 10.1289 | +0.196 (+1.97%) | 5,121,612 |
| 13 Aug 2019 | CNY | 9.8978 | 10.0622 | 9.7556 | 9.9333 | 9.9333 | -0.009 (-0.09%) | 3,037,482 |
| 12 Aug 2019 | CNY | 9.6089 | 9.9422 | 9.6089 | 9.9422 | 9.9422 | +0.267 (+2.76%) | 2,796,975 |
| 9 Aug 2019 | CNY | 9.9956 | 9.9956 | 9.6222 | 9.6756 | 9.6756 | -0.173 (-1.76%) | 3,373,929 |
| 8 Aug 2019 | CNY | 9.7778 | 10 | 9.7778 | 9.8489 | 9.8489 | +0.08 (+0.82%) | 3,243,487 |
| 7 Aug 2019 | CNY | 10.0889 | 10.1733 | 9.6444 | 9.7689 | 9.7689 | -0.218 (-2.18%) | 4,655,137 |
| 6 Aug 2019 | CNY | 10.1778 | 10.2222 | 9.6444 | 9.9867 | 9.9867 | -0.458 (-4.38%) | 6,520,173 |
| 5 Aug 2019 | CNY | 10.3778 | 10.6489 | 10.2311 | 10.4444 | 10.4444 | +0.04 (+0.38%) | 6,258,483 |
| 2 Aug 2019 | CNY | 10.1333 | 10.5244 | 9.7778 | 10.4044 | 10.4044 | +0.093 (+0.90%) | 6,365,475 |
| 1 Aug 2019 | CNY | 10.1956 | 10.3733 | 10.1556 | 10.3111 | 10.3111 | 0.0 (0.0%) | 3,357,243 |
| 31 Jul 2019 | CNY | 10.4089 | 10.4089 | 10.1511 | 10.3111 | 10.3111 | -0.151 (-1.44%) | 4,274,151 |
| 30 Jul 2019 | CNY | 10.2622 | 10.6133 | 10.1378 | 10.4622 | 10.4622 | +0.244 (+2.39%) | 5,731,233 |
| 29 Jul 2019 | CNY | 10.2311 | 10.4044 | 10.1511 | 10.2178 | 10.2178 | -0.009 (-0.09%) | 2,872,125 |
| 26 Jul 2019 | CNY | 10.2222 | 10.3289 | 10.1111 | 10.2267 | 10.2267 | -0.084 (-0.82%) | 3,550,167 |
| 25 Jul 2019 | CNY | 10.3822 | 10.5289 | 10.2311 | 10.3111 | 10.3111 | +0.058 (+0.56%) | 4,797,981 |
| 24 Jul 2019 | CNY | 9.9333 | 10.4444 | 9.8533 | 10.2533 | 10.2533 | +0.342 (+3.45%) | 5,339,688 |
| 23 Jul 2019 | CNY | 9.7733 | 9.96 | 9.7244 | 9.9111 | 9.9111 | +0.222 (+2.29%) | 4,163,175 |
