| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 10.61 | 10.61 | 10.31 | 10.37 | 10.37 | -0.04 (-0.38%) | 1,419,400 |
| 2 Sep 2019 | CNY | 10.04 | 10.54 | 10.04 | 10.41 | 10.41 | +0.39 (+3.89%) | 2,558,916 |
| 30 Aug 2019 | CNY | 10.41 | 10.44 | 10.02 | 10.02 | 10.02 | -0.33 (-3.19%) | 1,725,800 |
| 29 Aug 2019 | CNY | 10.4 | 10.49 | 10.33 | 10.35 | 10.35 | -0.08 (-0.77%) | 1,116,500 |
| 28 Aug 2019 | CNY | 10.37 | 10.49 | 10.36 | 10.43 | 10.43 | -0.02 (-0.19%) | 1,565,512 |
| 27 Aug 2019 | CNY | 10.3 | 10.69 | 10.3 | 10.45 | 10.45 | +0.19 (+1.85%) | 2,565,212 |
| 26 Aug 2019 | CNY | 10 | 10.4 | 9.8 | 10.26 | 10.26 | -0.02 (-0.19%) | 1,567,813 |
| 23 Aug 2019 | CNY | 10.37 | 10.44 | 10.25 | 10.28 | 10.28 | -0.1 (-0.96%) | 1,310,013 |
| 22 Aug 2019 | CNY | 10.39 | 10.5 | 10.28 | 10.38 | 10.38 | +0.05 (+0.48%) | 1,828,810 |
| 21 Aug 2019 | CNY | 10.31 | 10.48 | 10.31 | 10.33 | 10.33 | -0.06 (-0.58%) | 1,531,881 |
| 20 Aug 2019 | CNY | 10.27 | 10.52 | 10.27 | 10.39 | 10.39 | +0.06 (+0.58%) | 2,483,600 |
| 19 Aug 2019 | CNY | 10.1 | 10.34 | 10.1 | 10.33 | 10.33 | +0.17 (+1.67%) | 1,621,208 |
| 16 Aug 2019 | CNY | 10.04 | 10.22 | 9.99 | 10.16 | 10.16 | +0.12 (+1.20%) | 1,252,541 |
| 15 Aug 2019 | CNY | 9.8 | 10.08 | 9.62 | 10.04 | 10.04 | -0.06 (-0.59%) | 1,233,923 |
| 14 Aug 2019 | CNY | 10.07 | 10.19 | 10.04 | 10.1 | 10.1 | +0.13 (+1.30%) | 1,086,917 |
| 13 Aug 2019 | CNY | 10.03 | 10.08 | 9.91 | 9.97 | 9.97 | -0.1 (-0.99%) | 970,118 |
| 12 Aug 2019 | CNY | 9.87 | 10.15 | 9.87 | 10.07 | 10.07 | +0.15 (+1.51%) | 1,343,301 |
| 9 Aug 2019 | CNY | 10.16 | 10.18 | 9.8 | 9.92 | 9.92 | -0.17 (-1.68%) | 1,006,500 |
| 8 Aug 2019 | CNY | 10.09 | 10.16 | 10.05 | 10.09 | 10.09 | -0.01 (-0.10%) | 882,642 |
| 7 Aug 2019 | CNY | 10.14 | 10.3 | 10.07 | 10.1 | 10.1 | +0.07 (+0.70%) | 850,801 |
| 6 Aug 2019 | CNY | 10.48 | 10.48 | 9.79 | 10.03 | 10.03 | -0.52 (-4.93%) | 1,986,428 |
| 5 Aug 2019 | CNY | 10.63 | 10.73 | 10.5 | 10.55 | 10.55 | -0.09 (-0.85%) | 756,800 |
| 2 Aug 2019 | CNY | 10.73 | 10.73 | 10.54 | 10.64 | 10.64 | -0.26 (-2.39%) | 1,343,700 |
| 1 Aug 2019 | CNY | 11.03 | 11.04 | 10.89 | 10.9 | 10.9 | -0.14 (-1.27%) | 925,407 |
| 31 Jul 2019 | CNY | 11.18 | 11.19 | 11.01 | 11.04 | 11.04 | -0.16 (-1.43%) | 1,044,400 |
| 30 Jul 2019 | CNY | 11.11 | 11.25 | 11.08 | 11.2 | 11.2 | +0.09 (+0.81%) | 1,129,105 |
| 29 Jul 2019 | CNY | 11.14 | 11.22 | 11.06 | 11.11 | 11.11 | -0.03 (-0.27%) | 717,112 |
| 26 Jul 2019 | CNY | 11.12 | 11.17 | 11.07 | 11.14 | 11.14 | +0.02 (+0.18%) | 529,500 |
| 25 Jul 2019 | CNY | 11.06 | 11.19 | 11.06 | 11.12 | 11.12 | -0.04 (-0.36%) | 701,701 |
| 24 Jul 2019 | CNY | 11.04 | 11.25 | 11.04 | 11.16 | 11.16 | +0.09 (+0.81%) | 761,000 |
