| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 11.98 | 12.1 | 11.86 | 11.96 | 11.96 | -0.09 (-0.75%) | 23,199,558 |
| 2 Sep 2019 | CNY | 11.58 | 12.16 | 11.53 | 12.05 | 12.05 | +0.54 (+4.69%) | 45,372,120 |
| 30 Aug 2019 | CNY | 11.46 | 11.56 | 11.35 | 11.51 | 11.51 | +0.1 (+0.88%) | 20,650,893 |
| 29 Aug 2019 | CNY | 11.37 | 11.5 | 11.24 | 11.41 | 11.41 | +0.14 (+1.24%) | 18,589,583 |
| 28 Aug 2019 | CNY | 11.38 | 11.63 | 11.26 | 11.27 | 11.27 | -0.14 (-1.23%) | 23,834,457 |
| 27 Aug 2019 | CNY | 11.29 | 11.44 | 11.25 | 11.41 | 11.41 | +0.08 (+0.71%) | 19,384,678 |
| 26 Aug 2019 | CNY | 11.1 | 11.43 | 11.01 | 11.33 | 11.33 | +0.09 (+0.80%) | 19,404,656 |
| 23 Aug 2019 | CNY | 11.27 | 11.34 | 11.19 | 11.24 | 11.24 | -0.01 (-0.09%) | 8,805,780 |
| 22 Aug 2019 | CNY | 11.08 | 11.41 | 11.04 | 11.25 | 11.25 | +0.18 (+1.63%) | 17,755,110 |
| 21 Aug 2019 | CNY | 11.09 | 11.16 | 11.01 | 11.07 | 11.07 | 0.0 (0.0%) | 10,748,838 |
| 20 Aug 2019 | CNY | 11.02 | 11.16 | 10.96 | 11.07 | 11.07 | +0.05 (+0.45%) | 13,299,981 |
| 19 Aug 2019 | CNY | 10.69 | 11.08 | 10.65 | 11.02 | 11.02 | +0.39 (+3.67%) | 16,391,429 |
| 16 Aug 2019 | CNY | 10.52 | 10.73 | 10.48 | 10.63 | 10.63 | +0.12 (+1.14%) | 8,072,332 |
| 15 Aug 2019 | CNY | 10.38 | 10.56 | 10.34 | 10.51 | 10.51 | -0.07 (-0.66%) | 7,147,696 |
| 14 Aug 2019 | CNY | 10.64 | 10.65 | 10.5 | 10.58 | 10.58 | +0.05 (+0.47%) | 6,412,403 |
| 13 Aug 2019 | CNY | 10.45 | 10.58 | 10.42 | 10.53 | 10.53 | -0.01 (-0.09%) | 4,623,144 |
| 12 Aug 2019 | CNY | 10.48 | 10.54 | 10.4 | 10.54 | 10.54 | +0.08 (+0.76%) | 6,032,152 |
| 9 Aug 2019 | CNY | 10.66 | 10.68 | 10.32 | 10.46 | 10.46 | -0.13 (-1.23%) | 8,395,052 |
| 8 Aug 2019 | CNY | 10.6 | 10.71 | 10.52 | 10.59 | 10.59 | +0.08 (+0.76%) | 6,697,953 |
| 7 Aug 2019 | CNY | 10.71 | 10.75 | 10.49 | 10.51 | 10.51 | -0.12 (-1.13%) | 6,075,827 |
| 6 Aug 2019 | CNY | 10.66 | 10.84 | 10.35 | 10.63 | 10.63 | -0.25 (-2.30%) | 11,181,508 |
| 5 Aug 2019 | CNY | 10.85 | 11.02 | 10.83 | 10.88 | 10.88 | +0.03 (+0.28%) | 9,291,427 |
| 2 Aug 2019 | CNY | 10.78 | 10.96 | 10.7 | 10.85 | 10.85 | -0.16 (-1.45%) | 8,917,962 |
| 1 Aug 2019 | CNY | 11.09 | 11.12 | 11.01 | 11.01 | 11.01 | -0.11 (-0.99%) | 9,141,242 |
| 31 Jul 2019 | CNY | 11.11 | 11.15 | 10.97 | 11.12 | 11.12 | 0.0 (0.0%) | 8,769,586 |
| 30 Jul 2019 | CNY | 11.13 | 11.18 | 11.08 | 11.12 | 11.12 | -0.01 (-0.09%) | 10,350,688 |
| 29 Jul 2019 | CNY | 11.12 | 11.18 | 11.03 | 11.13 | 11.13 | +0.03 (+0.27%) | 11,921,277 |
| 26 Jul 2019 | CNY | 10.99 | 11.12 | 10.94 | 11.1 | 11.1 | +0.08 (+0.73%) | 12,420,495 |
| 25 Jul 2019 | CNY | 10.9 | 11.05 | 10.9 | 11.02 | 11.02 | +0.04 (+0.36%) | 10,928,043 |
| 24 Jul 2019 | CNY | 11.03 | 11.12 | 10.89 | 10.98 | 10.98 | -0.02 (-0.18%) | 17,159,985 |
