| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 10.65 | 10.84 | 10.54 | 10.79 | 10.79 | +0.26 (+2.47%) | 45,264,113 |
| 2 Sep 2019 | CNY | 10.3 | 10.54 | 10.19 | 10.53 | 10.53 | +0.13 (+1.25%) | 27,781,467 |
| 30 Aug 2019 | CNY | 10.35 | 10.48 | 10.08 | 10.4 | 10.4 | +0.05 (+0.48%) | 31,833,223 |
| 29 Aug 2019 | CNY | 10.4 | 10.47 | 10.34 | 10.35 | 10.35 | -0.1 (-0.96%) | 17,792,561 |
| 28 Aug 2019 | CNY | 10.56 | 10.58 | 10.37 | 10.45 | 10.45 | -0.18 (-1.69%) | 22,950,657 |
| 27 Aug 2019 | CNY | 10.49 | 10.7 | 10.35 | 10.63 | 10.63 | +0.03 (+0.28%) | 32,928,529 |
| 26 Aug 2019 | CNY | 11.01 | 11.11 | 10.58 | 10.6 | 10.6 | -0.19 (-1.76%) | 44,745,415 |
| 23 Aug 2019 | CNY | 10.42 | 10.84 | 10.36 | 10.79 | 10.79 | +0.4 (+3.85%) | 51,679,999 |
| 22 Aug 2019 | CNY | 10.51 | 10.57 | 10.33 | 10.39 | 10.39 | -0.11 (-1.05%) | 20,336,551 |
| 21 Aug 2019 | CNY | 10.6 | 10.75 | 10.46 | 10.5 | 10.5 | -0.09 (-0.85%) | 29,407,067 |
| 20 Aug 2019 | CNY | 10.47 | 10.87 | 10.44 | 10.59 | 10.59 | +0.1 (+0.95%) | 48,134,353 |
| 19 Aug 2019 | CNY | 10.18 | 10.52 | 10.11 | 10.49 | 10.49 | +0.21 (+2.04%) | 34,135,512 |
| 16 Aug 2019 | CNY | 10.33 | 10.44 | 10.25 | 10.28 | 10.28 | +0.2 (+1.98%) | 33,752,325 |
| 15 Aug 2019 | CNY | 9.88 | 10.14 | 9.81 | 10.08 | 10.08 | -0.1 (-0.98%) | 20,109,311 |
| 14 Aug 2019 | CNY | 10.2 | 10.32 | 10.03 | 10.18 | 10.18 | 0.0 (0.0%) | 23,835,644 |
| 13 Aug 2019 | CNY | 10.06 | 10.28 | 10.02 | 10.18 | 10.18 | 0.0 (0.0%) | 19,529,002 |
| 12 Aug 2019 | CNY | 10.2 | 10.33 | 9.86 | 10.18 | 10.18 | -0.08 (-0.78%) | 29,626,285 |
| 9 Aug 2019 | CNY | 10.68 | 10.73 | 10.22 | 10.26 | 10.26 | -0.28 (-2.66%) | 28,171,298 |
| 8 Aug 2019 | CNY | 10.83 | 10.88 | 10.46 | 10.54 | 10.54 | -0.44 (-4.01%) | 36,626,863 |
| 7 Aug 2019 | CNY | 10.86 | 11.09 | 10.25 | 10.98 | 10.98 | +0.28 (+2.62%) | 53,955,265 |
| 6 Aug 2019 | CNY | 10.98 | 11.35 | 10.61 | 10.7 | 10.7 | -0.56 (-4.97%) | 57,563,535 |
| 5 Aug 2019 | CNY | 11.15 | 11.64 | 10.98 | 11.26 | 11.26 | +0.04 (+0.36%) | 64,647,818 |
| 2 Aug 2019 | CNY | 10.8 | 11.45 | 10.75 | 11.22 | 11.22 | +0.76 (+7.27%) | 77,721,181 |
| 1 Aug 2019 | CNY | 10.75 | 10.76 | 10.38 | 10.46 | 10.46 | -0.38 (-3.51%) | 27,810,645 |
| 31 Jul 2019 | CNY | 10.7 | 11.05 | 10.6 | 10.84 | 10.84 | +0.2 (+1.88%) | 29,156,613 |
| 30 Jul 2019 | CNY | 10.7 | 10.86 | 10.58 | 10.64 | 10.64 | -0.08 (-0.75%) | 19,157,580 |
| 29 Jul 2019 | CNY | 10.75 | 11.07 | 10.7 | 10.72 | 10.72 | +0.04 (+0.37%) | 22,817,883 |
| 26 Jul 2019 | CNY | 10.74 | 10.82 | 10.63 | 10.68 | 10.68 | -0.03 (-0.28%) | 19,008,436 |
| 25 Jul 2019 | CNY | 10.6 | 10.82 | 10.55 | 10.71 | 10.71 | +0.18 (+1.71%) | 28,576,398 |
| 24 Jul 2019 | CNY | 10.23 | 10.66 | 10.23 | 10.53 | 10.53 | +0.3 (+2.93%) | 31,463,610 |
