| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2019 | CNY | 10.26 | 10.41 | 10.1 | 10.16 | 10.16 | -0.04 (-0.39%) | 13,200,991 |
| 19 Aug 2019 | CNY | 10.11 | 10.4 | 10.11 | 10.2 | 10.2 | +0.12 (+1.19%) | 19,357,207 |
| 16 Aug 2019 | CNY | 10.13 | 10.31 | 10.07 | 10.08 | 10.08 | -0.05 (-0.49%) | 11,652,770 |
| 15 Aug 2019 | CNY | 9.77 | 10.19 | 9.74 | 10.13 | 10.13 | +0.17 (+1.71%) | 11,305,632 |
| 14 Aug 2019 | CNY | 10.01 | 10.2 | 9.9 | 9.96 | 9.96 | +0.01 (+0.10%) | 11,105,193 |
| 13 Aug 2019 | CNY | 9.67 | 10.06 | 9.6 | 9.95 | 9.95 | +0.35 (+3.65%) | 13,568,698 |
| 12 Aug 2019 | CNY | 9.31 | 9.72 | 9.26 | 9.6 | 9.6 | +0.31 (+3.34%) | 10,597,815 |
| 9 Aug 2019 | CNY | 9.64 | 9.68 | 9.17 | 9.29 | 9.29 | -0.28 (-2.93%) | 10,492,300 |
| 8 Aug 2019 | CNY | 9.66 | 9.71 | 9.55 | 9.57 | 9.57 | -0.03 (-0.31%) | 5,885,000 |
| 7 Aug 2019 | CNY | 9.83 | 9.93 | 9.6 | 9.6 | 9.6 | -0.2 (-2.04%) | 6,031,205 |
| 6 Aug 2019 | CNY | 9.78 | 9.9 | 9.53 | 9.8 | 9.8 | -0.16 (-1.61%) | 10,895,441 |
| 5 Aug 2019 | CNY | 10 | 10.36 | 9.82 | 9.96 | 9.96 | -0.06 (-0.60%) | 10,018,380 |
| 2 Aug 2019 | CNY | 9.88 | 10.13 | 9.85 | 10.02 | 10.02 | -0.09 (-0.89%) | 9,148,004 |
| 1 Aug 2019 | CNY | 10.1 | 10.3 | 10 | 10.11 | 10.11 | -0.29 (-2.79%) | 13,416,457 |
| 31 Jul 2019 | CNY | 9.98 | 10.53 | 9.98 | 10.4 | 10.4 | +0.38 (+3.79%) | 21,383,476 |
| 30 Jul 2019 | CNY | 9.92 | 10.13 | 9.87 | 10.02 | 10.02 | +0.1 (+1.01%) | 9,038,905 |
| 29 Jul 2019 | CNY | 9.71 | 10.02 | 9.68 | 9.92 | 9.92 | +0.17 (+1.74%) | 9,395,235 |
| 26 Jul 2019 | CNY | 9.61 | 9.8 | 9.55 | 9.75 | 9.75 | +0.15 (+1.56%) | 8,509,306 |
| 25 Jul 2019 | CNY | 9.63 | 9.64 | 9.52 | 9.6 | 9.6 | 0.0 (0.0%) | 5,058,093 |
| 24 Jul 2019 | CNY | 9.56 | 9.73 | 9.51 | 9.6 | 9.6 | +0.11 (+1.16%) | 7,082,517 |
| 23 Jul 2019 | CNY | 9.42 | 9.57 | 9.4 | 9.49 | 9.49 | +0.07 (+0.74%) | 6,073,175 |
| 22 Jul 2019 | CNY | 9.81 | 9.83 | 9.35 | 9.42 | 9.42 | -0.47 (-4.75%) | 13,637,726 |
| 19 Jul 2019 | CNY | 9.68 | 10.07 | 9.61 | 9.89 | 9.89 | +0.44 (+4.66%) | 17,753,741 |
| 18 Jul 2019 | CNY | 9.64 | 9.64 | 9.44 | 9.45 | 9.45 | -0.14 (-1.46%) | 6,508,936 |
| 17 Jul 2019 | CNY | 9.85 | 9.9 | 9.45 | 9.59 | 9.59 | -0.23 (-2.34%) | 12,154,700 |
| 16 Jul 2019 | CNY | 9.88 | 9.97 | 9.78 | 9.82 | 9.82 | -0.07 (-0.71%) | 7,047,322 |
| 15 Jul 2019 | CNY | 9.74 | 10.03 | 9.69 | 9.89 | 9.89 | +0.15 (+1.54%) | 7,943,631 |
| 12 Jul 2019 | CNY | 9.77 | 9.82 | 9.65 | 9.74 | 9.74 | -0.02 (-0.20%) | 6,040,770 |
| 11 Jul 2019 | CNY | 9.7 | 9.86 | 9.65 | 9.76 | 9.76 | +0.15 (+1.56%) | 4,338,396 |
| 10 Jul 2019 | CNY | 9.79 | 9.87 | 9.52 | 9.61 | 9.61 | -0.18 (-1.84%) | 5,245,425 |
