| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 10.46 | 10.59 | 10.42 | 10.51 | 10.51 | 0.0 (0.0%) | 1,149,500 |
| 2 Sep 2019 | CNY | 10.29 | 10.63 | 10.29 | 10.51 | 10.51 | +0.25 (+2.44%) | 1,443,300 |
| 30 Aug 2019 | CNY | 10.51 | 10.67 | 10.18 | 10.26 | 10.26 | -0.16 (-1.54%) | 1,534,400 |
| 29 Aug 2019 | CNY | 10.58 | 10.7 | 10.39 | 10.42 | 10.42 | -0.08 (-0.76%) | 2,156,450 |
| 28 Aug 2019 | CNY | 10.43 | 10.63 | 10.4 | 10.5 | 10.5 | -0.06 (-0.57%) | 1,395,264 |
| 27 Aug 2019 | CNY | 10.29 | 10.78 | 10.29 | 10.56 | 10.56 | +0.32 (+3.13%) | 1,967,812 |
| 26 Aug 2019 | CNY | 10.15 | 10.43 | 10.1 | 10.24 | 10.24 | -0.11 (-1.06%) | 1,003,714 |
| 23 Aug 2019 | CNY | 10.45 | 10.51 | 10.3 | 10.35 | 10.35 | -0.17 (-1.62%) | 1,062,010 |
| 22 Aug 2019 | CNY | 10.68 | 10.73 | 10.37 | 10.52 | 10.52 | -0.04 (-0.38%) | 1,474,246 |
| 21 Aug 2019 | CNY | 10.31 | 11.3 | 10.24 | 10.56 | 10.56 | +0.22 (+2.13%) | 3,765,863 |
| 20 Aug 2019 | CNY | 10.28 | 10.42 | 10.25 | 10.34 | 10.34 | +0.08 (+0.78%) | 1,264,900 |
| 19 Aug 2019 | CNY | 9.97 | 10.35 | 9.97 | 10.26 | 10.26 | +0.32 (+3.22%) | 1,615,900 |
| 16 Aug 2019 | CNY | 9.88 | 10.16 | 9.88 | 9.94 | 9.94 | 0.0 (0.0%) | 1,009,401 |
| 15 Aug 2019 | CNY | 9.74 | 9.95 | 9.26 | 9.94 | 9.94 | -0.01 (-0.10%) | 1,147,512 |
| 14 Aug 2019 | CNY | 10.04 | 10.1 | 9.94 | 9.95 | 9.95 | +0.05 (+0.51%) | 1,067,210 |
| 13 Aug 2019 | CNY | 9.93 | 9.95 | 9.76 | 9.9 | 9.9 | -0.04 (-0.40%) | 555,900 |
| 12 Aug 2019 | CNY | 9.84 | 9.99 | 9.82 | 9.94 | 9.94 | +0.06 (+0.61%) | 597,985 |
| 9 Aug 2019 | CNY | 10.05 | 10.08 | 9.86 | 9.88 | 9.88 | -0.07 (-0.70%) | 920,493 |
| 8 Aug 2019 | CNY | 10.12 | 10.12 | 9.89 | 9.95 | 9.95 | -0.17 (-1.68%) | 918,452 |
| 7 Aug 2019 | CNY | 10.18 | 10.25 | 10.06 | 10.12 | 10.12 | +0.02 (+0.20%) | 706,931 |
| 6 Aug 2019 | CNY | 10.1 | 10.48 | 9.92 | 10.1 | 10.1 | -0.36 (-3.44%) | 1,289,438 |
| 5 Aug 2019 | CNY | 10.43 | 10.72 | 10.42 | 10.46 | 10.46 | -0.1 (-0.95%) | 1,103,800 |
| 2 Aug 2019 | CNY | 10.7 | 10.7 | 10.3 | 10.56 | 10.56 | -0.19 (-1.77%) | 996,200 |
| 1 Aug 2019 | CNY | 10.61 | 10.85 | 10.61 | 10.75 | 10.75 | +0.08 (+0.75%) | 1,039,439 |
| 31 Jul 2019 | CNY | 10.93 | 10.93 | 10.6 | 10.67 | 10.67 | -0.26 (-2.38%) | 1,438,448 |
| 30 Jul 2019 | CNY | 10.9 | 11.04 | 10.88 | 10.93 | 10.93 | 0.0 (0.0%) | 934,000 |
| 29 Jul 2019 | CNY | 10.95 | 11.04 | 10.87 | 10.93 | 10.93 | -0.15 (-1.35%) | 1,113,600 |
| 26 Jul 2019 | CNY | 10.93 | 11.29 | 10.86 | 11.08 | 11.08 | +0.09 (+0.82%) | 1,571,800 |
| 25 Jul 2019 | CNY | 11.02 | 11.1 | 10.93 | 10.99 | 10.99 | +0.09 (+0.83%) | 1,434,018 |
| 24 Jul 2019 | CNY | 10.94 | 11.15 | 10.88 | 10.9 | 10.9 | -0.04 (-0.37%) | 1,980,756 |
