| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 12.2933 | 12.7733 | 12.2933 | 12.6667 | 12.6667 | +0.067 (+0.53%) | 4,146,123 |
| 23 Aug 2019 | CNY | 12.9933 | 12.9933 | 12.56 | 12.6 | 12.6 | -0.213 (-1.66%) | 6,626,269 |
| 22 Aug 2019 | CNY | 12.6267 | 13.3067 | 12.4 | 12.8133 | 12.8133 | +0.353 (+2.84%) | 7,315,603 |
| 21 Aug 2019 | CNY | 12.4667 | 12.6 | 12.2333 | 12.46 | 12.46 | -0.167 (-1.32%) | 3,180,678 |
| 20 Aug 2019 | CNY | 12.0867 | 12.6667 | 12.0867 | 12.6267 | 12.6267 | +0.627 (+5.22%) | 7,841,478 |
| 19 Aug 2019 | CNY | 11.6467 | 12.2333 | 11.62 | 12 | 12 | +0.38 (+3.27%) | 5,308,333 |
| 16 Aug 2019 | CNY | 11.2533 | 11.8267 | 11.0667 | 11.62 | 11.62 | +0.367 (+3.26%) | 2,677,875 |
| 15 Aug 2019 | CNY | 11.2 | 11.2533 | 11.0667 | 11.2533 | 11.2533 | -0.08 (-0.71%) | 1,419,718 |
| 14 Aug 2019 | CNY | 11.3333 | 11.42 | 11.3067 | 11.3333 | 11.3333 | +0.033 (+0.29%) | 560,007 |
| 13 Aug 2019 | CNY | 11.2 | 11.3933 | 11.1733 | 11.3 | 11.3 | -0.1 (-0.88%) | 913,434 |
| 12 Aug 2019 | CNY | 11.12 | 11.4333 | 11.12 | 11.4 | 11.4 | +0.127 (+1.12%) | 728,070 |
| 9 Aug 2019 | CNY | 11.32 | 11.4 | 11.1467 | 11.2733 | 11.2733 | -0.053 (-0.47%) | 1,366,680 |
| 8 Aug 2019 | CNY | 11.2 | 11.3267 | 11.0867 | 11.3267 | 11.3267 | +0.127 (+1.13%) | 928,398 |
| 7 Aug 2019 | CNY | 11.32 | 11.4667 | 11.2 | 11.2 | 11.2 | -0.047 (-0.42%) | 1,600,638 |
| 6 Aug 2019 | CNY | 11.32 | 11.3533 | 11.0667 | 11.2467 | 11.2467 | -0.14 (-1.23%) | 1,703,250 |
| 5 Aug 2019 | CNY | 11.48 | 11.5467 | 11.3267 | 11.3867 | 11.3867 | -0.093 (-0.81%) | 886,290 |
| 2 Aug 2019 | CNY | 11.5267 | 11.5667 | 11.3933 | 11.48 | 11.48 | -0.173 (-1.49%) | 1,045,350 |
| 1 Aug 2019 | CNY | 11.5867 | 11.7267 | 11.5333 | 11.6533 | 11.6533 | +0.053 (+0.46%) | 875,787 |
| 31 Jul 2019 | CNY | 11.44 | 11.6667 | 11.4333 | 11.6 | 11.6 | +0.06 (+0.52%) | 1,127,929 |
| 30 Jul 2019 | CNY | 11.48 | 11.5533 | 11.4133 | 11.54 | 11.54 | +0.053 (+0.46%) | 977,607 |
| 29 Jul 2019 | CNY | 11.3933 | 11.4867 | 11.3667 | 11.4867 | 11.4867 | +0.1 (+0.88%) | 1,021,620 |
| 26 Jul 2019 | CNY | 11.3667 | 11.4467 | 11.28 | 11.3867 | 11.3867 | -0.02 (-0.18%) | 778,137 |
| 25 Jul 2019 | CNY | 11.3333 | 11.4667 | 11.2533 | 11.4067 | 11.4067 | +0.033 (+0.29%) | 1,364,112 |
| 24 Jul 2019 | CNY | 11.24 | 11.4333 | 11.2067 | 11.3733 | 11.3733 | +0.133 (+1.19%) | 2,309,505 |
| 23 Jul 2019 | CNY | 11.1267 | 11.3933 | 11.12 | 11.24 | 11.24 | -0.047 (-0.41%) | 1,419,420 |
| 22 Jul 2019 | CNY | 11.72 | 11.72 | 11.2067 | 11.2867 | 11.2867 | -0.4 (-3.42%) | 4,683,783 |
| 19 Jul 2019 | CNY | 11.6667 | 11.9333 | 11.4667 | 11.6867 | 11.6867 | -0.44 (-3.63%) | 8,804,427 |
| 18 Jul 2019 | CNY | 11.7867 | 12.8067 | 11.6733 | 12.1267 | 12.1267 | +0.487 (+4.18%) | 13,512,990 |
| 17 Jul 2019 | CNY | 11.6867 | 11.7133 | 11.56 | 11.64 | 11.64 | 0.0 (0.0%) | 1,291,431 |
| 16 Jul 2019 | CNY | 11.78 | 11.78 | 11.58 | 11.64 | 11.64 | -0.067 (-0.57%) | 772,770 |
