| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2019 | CNY | 11.21 | 11.35 | 11.17 | 11.32 | 11.32 | +0.01 (+0.09%) | 1,846,111 |
| 3 Sep 2019 | CNY | 11.29 | 11.34 | 11.14 | 11.31 | 11.31 | +0.04 (+0.35%) | 1,925,950 |
| 2 Sep 2019 | CNY | 11.09 | 11.27 | 10.95 | 11.27 | 11.27 | +0.17 (+1.53%) | 2,579,312 |
| 30 Aug 2019 | CNY | 11.43 | 11.58 | 10.88 | 11.1 | 11.1 | -0.46 (-3.98%) | 3,358,433 |
| 29 Aug 2019 | CNY | 11.18 | 11.56 | 11.12 | 11.56 | 11.56 | -0.26 (-2.20%) | 3,193,453 |
| 28 Aug 2019 | CNY | 11.73 | 12.54 | 11.52 | 11.82 | 11.82 | +0.42 (+3.68%) | 5,458,760 |
| 27 Aug 2019 | CNY | 11.35 | 11.45 | 11.24 | 11.4 | 11.4 | +0.15 (+1.33%) | 1,676,480 |
| 26 Aug 2019 | CNY | 11.27 | 11.46 | 11.16 | 11.25 | 11.25 | -0.45 (-3.85%) | 2,383,480 |
| 23 Aug 2019 | CNY | 11.66 | 12.13 | 11.56 | 11.7 | 11.7 | +0.04 (+0.34%) | 3,658,013 |
| 22 Aug 2019 | CNY | 11.75 | 11.75 | 11.5 | 11.66 | 11.66 | +0.05 (+0.43%) | 1,752,040 |
| 21 Aug 2019 | CNY | 11.76 | 11.79 | 11.56 | 11.61 | 11.61 | -0.15 (-1.28%) | 2,085,000 |
| 20 Aug 2019 | CNY | 11.93 | 11.94 | 11.72 | 11.76 | 11.76 | -0.15 (-1.26%) | 3,472,538 |
| 19 Aug 2019 | CNY | 11.77 | 11.95 | 11.63 | 11.91 | 11.91 | +0.25 (+2.14%) | 4,591,534 |
| 16 Aug 2019 | CNY | 11.64 | 11.77 | 11.55 | 11.66 | 11.66 | -0.29 (-2.43%) | 4,544,107 |
| 15 Aug 2019 | CNY | 11.78 | 12.15 | 11.22 | 11.95 | 11.95 | +0.23 (+1.96%) | 8,248,500 |
| 14 Aug 2019 | CNY | 11.18 | 11.72 | 11.18 | 11.72 | 11.72 | +1.07 (+10.05%) | 1,975,592 |
| 13 Aug 2019 | CNY | 10.8 | 10.91 | 10.58 | 10.65 | 10.65 | -0.3 (-2.74%) | 1,522,773 |
| 12 Aug 2019 | CNY | 10.74 | 10.98 | 10.51 | 10.95 | 10.95 | +0.23 (+2.15%) | 1,693,580 |
| 9 Aug 2019 | CNY | 10.93 | 11.03 | 10.7 | 10.72 | 10.72 | -0.12 (-1.11%) | 1,676,020 |
| 8 Aug 2019 | CNY | 10.94 | 11 | 10.81 | 10.84 | 10.84 | +0.01 (+0.09%) | 2,136,980 |
| 7 Aug 2019 | CNY | 11.05 | 11.2 | 10.83 | 10.83 | 10.83 | -0.08 (-0.73%) | 1,990,094 |
| 6 Aug 2019 | CNY | 10.97 | 11.19 | 10.7 | 10.91 | 10.91 | -0.42 (-3.71%) | 2,970,742 |
| 5 Aug 2019 | CNY | 11.4 | 11.69 | 11.3 | 11.33 | 11.33 | -0.1 (-0.87%) | 2,143,840 |
| 2 Aug 2019 | CNY | 11.42 | 11.6 | 11.22 | 11.43 | 11.43 | -0.43 (-3.63%) | 2,768,112 |
| 1 Aug 2019 | CNY | 11.8 | 11.89 | 11.61 | 11.86 | 11.86 | +0.02 (+0.17%) | 2,498,286 |
| 31 Jul 2019 | CNY | 12.03 | 12.08 | 11.77 | 11.84 | 11.84 | -0.29 (-2.39%) | 3,016,714 |
| 30 Jul 2019 | CNY | 12.05 | 12.25 | 12 | 12.13 | 12.13 | -0.12 (-0.98%) | 4,176,680 |
| 29 Jul 2019 | CNY | 12.3 | 12.3 | 11.91 | 12.25 | 12.25 | -0.44 (-3.47%) | 7,640,181 |
| 26 Jul 2019 | CNY | 11.6 | 12.69 | 11.58 | 12.69 | 12.69 | +1.15 (+9.97%) | 4,971,180 |
| 25 Jul 2019 | CNY | 11.66 | 11.66 | 11.34 | 11.54 | 11.54 | -0.01 (-0.09%) | 1,211,680 |
