| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2019 | CNY | 11.56 | 11.64 | 11.14 | 11.16 | 11.16 | -0.43 (-3.71%) | 26,691,361 |
| 29 Aug 2019 | CNY | 11.44 | 11.68 | 11.25 | 11.59 | 11.59 | +0.14 (+1.22%) | 29,850,082 |
| 28 Aug 2019 | CNY | 11.86 | 11.87 | 11.43 | 11.45 | 11.45 | -0.39 (-3.29%) | 36,109,890 |
| 27 Aug 2019 | CNY | 11.9 | 12.23 | 11.73 | 11.84 | 11.84 | +0.11 (+0.94%) | 48,931,826 |
| 26 Aug 2019 | CNY | 11.58 | 12.32 | 11.51 | 11.73 | 11.73 | -0.28 (-2.33%) | 57,766,495 |
| 23 Aug 2019 | CNY | 11.43 | 12.2 | 11.16 | 12.01 | 12.01 | +0.56 (+4.89%) | 66,055,831 |
| 22 Aug 2019 | CNY | 11.23 | 11.66 | 11.14 | 11.45 | 11.45 | +0.31 (+2.78%) | 48,993,215 |
| 21 Aug 2019 | CNY | 11.24 | 11.36 | 11.12 | 11.14 | 11.14 | -0.09 (-0.80%) | 27,863,050 |
| 20 Aug 2019 | CNY | 11.22 | 11.37 | 11.12 | 11.23 | 11.23 | -0.16 (-1.40%) | 38,233,547 |
| 19 Aug 2019 | CNY | 11.35 | 11.45 | 11.07 | 11.39 | 11.39 | +0.11 (+0.98%) | 50,009,429 |
| 16 Aug 2019 | CNY | 11.2 | 11.54 | 11.02 | 11.28 | 11.28 | +0.05 (+0.45%) | 54,994,750 |
| 15 Aug 2019 | CNY | 10.28 | 11.49 | 10.19 | 11.23 | 11.23 | +0.75 (+7.16%) | 65,706,765 |
| 14 Aug 2019 | CNY | 9.98 | 10.6 | 9.89 | 10.48 | 10.48 | +0.67 (+6.83%) | 38,328,961 |
| 13 Aug 2019 | CNY | 9.83 | 9.88 | 9.73 | 9.81 | 9.81 | -0.12 (-1.21%) | 9,738,306 |
| 12 Aug 2019 | CNY | 9.81 | 9.93 | 9.71 | 9.93 | 9.93 | +0.19 (+1.95%) | 10,641,419 |
| 9 Aug 2019 | CNY | 9.94 | 10.11 | 9.71 | 9.74 | 9.74 | -0.13 (-1.32%) | 14,968,932 |
| 8 Aug 2019 | CNY | 9.72 | 10 | 9.72 | 9.87 | 9.87 | +0.2 (+2.07%) | 16,035,447 |
| 7 Aug 2019 | CNY | 9.85 | 9.94 | 9.64 | 9.67 | 9.67 | -0.12 (-1.23%) | 15,500,537 |
| 6 Aug 2019 | CNY | 9.8 | 9.99 | 9.55 | 9.79 | 9.79 | -0.39 (-3.83%) | 28,398,610 |
| 5 Aug 2019 | CNY | 10.57 | 10.68 | 10.18 | 10.18 | 10.18 | -0.29 (-2.77%) | 19,850,095 |
| 2 Aug 2019 | CNY | 10.57 | 10.7 | 10.28 | 10.47 | 10.47 | -0.39 (-3.59%) | 26,070,169 |
| 1 Aug 2019 | CNY | 10.82 | 10.9 | 10.73 | 10.86 | 10.86 | -0.07 (-0.64%) | 16,475,691 |
| 31 Jul 2019 | CNY | 10.78 | 11.07 | 10.72 | 10.93 | 10.93 | +0.04 (+0.37%) | 24,568,388 |
| 30 Jul 2019 | CNY | 10.7 | 11.22 | 10.68 | 10.89 | 10.89 | +0.1 (+0.93%) | 36,668,291 |
| 29 Jul 2019 | CNY | 10.85 | 10.88 | 10.63 | 10.79 | 10.79 | -0.25 (-2.26%) | 31,703,223 |
| 26 Jul 2019 | CNY | 10.1 | 11.17 | 10.03 | 11.04 | 11.04 | +0.88 (+8.66%) | 61,535,399 |
| 25 Jul 2019 | CNY | 10.3 | 10.36 | 10.08 | 10.16 | 10.16 | +0.03 (+0.30%) | 18,292,885 |
| 24 Jul 2019 | CNY | 9.98 | 10.24 | 9.98 | 10.13 | 10.13 | +0.15 (+1.50%) | 16,074,309 |
| 23 Jul 2019 | CNY | 9.93 | 10.02 | 9.89 | 9.98 | 9.98 | +0.08 (+0.81%) | 13,063,161 |
| 22 Jul 2019 | CNY | 10.32 | 10.38 | 9.87 | 9.9 | 9.9 | -0.38 (-3.70%) | 19,624,650 |
