| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | CNY | 9.83 | 9.87 | 9.69 | 9.82 | 9.82 | -0.01 (-0.10%) | 3,419,950 |
| 27 Aug 2019 | CNY | 9.87 | 9.96 | 9.8 | 9.83 | 9.83 | +0.06 (+0.61%) | 3,838,900 |
| 26 Aug 2019 | CNY | 9.8 | 9.87 | 9.64 | 9.77 | 9.77 | -0.33 (-3.27%) | 5,521,550 |
| 23 Aug 2019 | CNY | 10.32 | 10.37 | 10.06 | 10.1 | 10.1 | -0.29 (-2.79%) | 4,717,212 |
| 22 Aug 2019 | CNY | 10.31 | 10.47 | 10.25 | 10.39 | 10.39 | +0.01 (+0.10%) | 3,867,200 |
| 21 Aug 2019 | CNY | 10.46 | 10.53 | 10.24 | 10.38 | 10.38 | -0.13 (-1.24%) | 5,739,807 |
| 20 Aug 2019 | CNY | 10.24 | 10.86 | 10.22 | 10.51 | 10.51 | +0.16 (+1.55%) | 11,518,982 |
| 19 Aug 2019 | CNY | 10.04 | 10.4 | 10.04 | 10.35 | 10.35 | +0.3 (+2.99%) | 9,221,653 |
| 16 Aug 2019 | CNY | 10.15 | 10.32 | 10.05 | 10.05 | 10.05 | -0.31 (-2.99%) | 9,245,023 |
| 15 Aug 2019 | CNY | 10.01 | 10.47 | 9.84 | 10.36 | 10.36 | -0.11 (-1.05%) | 14,205,958 |
| 14 Aug 2019 | CNY | 10.47 | 10.47 | 10.39 | 10.47 | 10.47 | +0.95 (+9.98%) | 13,877,871 |
| 13 Aug 2019 | CNY | 9.54 | 9.57 | 9.47 | 9.52 | 9.52 | -0.12 (-1.24%) | 1,415,925 |
| 12 Aug 2019 | CNY | 9.61 | 9.66 | 9.36 | 9.64 | 9.64 | +0.01 (+0.10%) | 2,056,150 |
| 9 Aug 2019 | CNY | 9.57 | 9.67 | 9.41 | 9.63 | 9.63 | +0.11 (+1.16%) | 1,623,925 |
| 8 Aug 2019 | CNY | 9.6 | 9.64 | 9.52 | 9.52 | 9.52 | 0.0 (0.0%) | 1,439,400 |
| 7 Aug 2019 | CNY | 9.72 | 9.78 | 9.52 | 9.52 | 9.52 | -0.15 (-1.55%) | 2,017,975 |
| 6 Aug 2019 | CNY | 9.6 | 9.74 | 9.4 | 9.67 | 9.67 | -0.24 (-2.42%) | 3,672,394 |
| 5 Aug 2019 | CNY | 10 | 10.29 | 9.86 | 9.91 | 9.91 | +0.06 (+0.61%) | 3,589,666 |
| 2 Aug 2019 | CNY | 9.94 | 9.95 | 9.73 | 9.85 | 9.85 | -0.25 (-2.48%) | 2,441,500 |
| 1 Aug 2019 | CNY | 9.93 | 10.12 | 9.93 | 10.1 | 10.1 | +0.06 (+0.60%) | 1,927,879 |
| 31 Jul 2019 | CNY | 10.07 | 10.14 | 9.97 | 10.04 | 10.04 | -0.04 (-0.40%) | 1,660,404 |
| 30 Jul 2019 | CNY | 9.95 | 10.15 | 9.95 | 10.08 | 10.08 | +0.13 (+1.31%) | 2,843,007 |
| 29 Jul 2019 | CNY | 9.83 | 10.03 | 9.83 | 9.95 | 9.95 | +0.1 (+1.02%) | 1,924,275 |
| 26 Jul 2019 | CNY | 9.8 | 9.92 | 9.72 | 9.85 | 9.85 | -0.02 (-0.20%) | 2,091,775 |
| 25 Jul 2019 | CNY | 9.96 | 9.96 | 9.81 | 9.87 | 9.87 | -0.1 (-1.00%) | 2,158,075 |
| 24 Jul 2019 | CNY | 9.96 | 10.1 | 9.82 | 9.97 | 9.97 | +0.01 (+0.10%) | 3,449,110 |
| 23 Jul 2019 | CNY | 9.72 | 9.97 | 9.53 | 9.96 | 9.96 | +0.25 (+2.57%) | 3,673,385 |
| 22 Jul 2019 | CNY | 9.77 | 9.82 | 9.45 | 9.71 | 9.71 | 0.0 (0.0%) | 2,617,400 |
| 19 Jul 2019 | CNY | 9.65 | 9.85 | 9.65 | 9.71 | 9.71 | +0.06 (+0.62%) | 2,129,875 |
| 18 Jul 2019 | CNY | 9.7 | 9.87 | 9.61 | 9.65 | 9.65 | -0.14 (-1.43%) | 2,382,625 |
