| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 11.29 | 11.54 | 11.2 | 11.28 | 11.28 | -0.04 (-0.35%) | 13,740,762 |
| 2 Sep 2019 | CNY | 11.2 | 11.46 | 11.13 | 11.32 | 11.32 | -0.01 (-0.09%) | 16,475,010 |
| 30 Aug 2019 | CNY | 11.99 | 11.99 | 11.14 | 11.33 | 11.33 | +0.29 (+2.63%) | 29,608,872 |
| 29 Aug 2019 | CNY | 11.17 | 11.26 | 10.95 | 11.04 | 11.04 | -0.12 (-1.08%) | 9,514,860 |
| 28 Aug 2019 | CNY | 11.15 | 11.28 | 10.94 | 11.16 | 11.16 | -0.04 (-0.36%) | 12,510,176 |
| 27 Aug 2019 | CNY | 11.21 | 11.5 | 11.15 | 11.2 | 11.2 | +0.11 (+0.99%) | 13,569,250 |
| 26 Aug 2019 | CNY | 11 | 11.26 | 10.91 | 11.09 | 11.09 | -0.02 (-0.18%) | 10,683,703 |
| 23 Aug 2019 | CNY | 11.1 | 11.24 | 10.84 | 11.11 | 11.11 | +0.08 (+0.73%) | 9,416,614 |
| 22 Aug 2019 | CNY | 10.67 | 11.18 | 10.67 | 11.03 | 11.03 | +0.5 (+4.75%) | 20,767,014 |
| 21 Aug 2019 | CNY | 10.7 | 10.75 | 10.51 | 10.53 | 10.53 | -0.18 (-1.68%) | 6,501,442 |
| 20 Aug 2019 | CNY | 10.7 | 10.76 | 10.59 | 10.71 | 10.71 | +0.01 (+0.09%) | 8,362,135 |
| 19 Aug 2019 | CNY | 10.28 | 10.75 | 10.24 | 10.7 | 10.7 | +0.5 (+4.90%) | 11,842,078 |
| 16 Aug 2019 | CNY | 10.17 | 10.34 | 10.13 | 10.2 | 10.2 | -0.01 (-0.10%) | 7,010,162 |
| 15 Aug 2019 | CNY | 9.82 | 10.24 | 9.79 | 10.21 | 10.21 | +0.15 (+1.49%) | 6,798,862 |
| 14 Aug 2019 | CNY | 9.97 | 10.12 | 9.97 | 10.06 | 10.06 | +0.01 (+0.10%) | 7,598,414 |
| 13 Aug 2019 | CNY | 9.89 | 10.15 | 9.75 | 10.05 | 10.05 | +0.23 (+2.34%) | 11,303,300 |
| 12 Aug 2019 | CNY | 9.54 | 9.83 | 9.47 | 9.82 | 9.82 | +0.32 (+3.37%) | 4,547,601 |
| 9 Aug 2019 | CNY | 9.7 | 9.72 | 9.48 | 9.5 | 9.5 | -0.14 (-1.45%) | 4,344,085 |
| 8 Aug 2019 | CNY | 9.7 | 9.72 | 9.61 | 9.64 | 9.64 | +0.04 (+0.42%) | 2,801,702 |
| 7 Aug 2019 | CNY | 9.67 | 9.72 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 5,050,863 |
| 6 Aug 2019 | CNY | 9.97 | 10 | 9.5 | 9.6 | 9.6 | -0.5 (-4.95%) | 13,228,044 |
| 5 Aug 2019 | CNY | 10.37 | 10.45 | 10.08 | 10.1 | 10.1 | -0.35 (-3.35%) | 5,691,224 |
| 2 Aug 2019 | CNY | 10.3 | 10.49 | 10.25 | 10.45 | 10.45 | -0.16 (-1.51%) | 6,236,425 |
| 1 Aug 2019 | CNY | 10.64 | 10.66 | 10.49 | 10.61 | 10.61 | -0.1 (-0.93%) | 4,382,431 |
| 31 Jul 2019 | CNY | 10.52 | 10.72 | 10.52 | 10.71 | 10.71 | +0.13 (+1.23%) | 5,764,295 |
| 30 Jul 2019 | CNY | 10.37 | 10.59 | 10.37 | 10.58 | 10.58 | +0.16 (+1.54%) | 6,214,208 |
| 29 Jul 2019 | CNY | 10.42 | 10.44 | 10.31 | 10.42 | 10.42 | +0.02 (+0.19%) | 3,419,037 |
| 26 Jul 2019 | CNY | 10.36 | 10.42 | 10.23 | 10.4 | 10.4 | +0.07 (+0.68%) | 4,318,623 |
| 25 Jul 2019 | CNY | 10.35 | 10.4 | 10.27 | 10.33 | 10.33 | -0.08 (-0.77%) | 6,676,808 |
| 24 Jul 2019 | CNY | 10.4 | 10.45 | 10.31 | 10.41 | 10.41 | +0.11 (+1.07%) | 8,027,010 |
