| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 8.99 | 9.28 | 8.89 | 9.13 | 9.13 | -0.06 (-0.65%) | 4,482,934 |
| 23 Aug 2019 | CNY | 9.29 | 9.3 | 9.16 | 9.19 | 9.19 | -0.02 (-0.22%) | 3,232,558 |
| 22 Aug 2019 | CNY | 9.3 | 9.34 | 9.16 | 9.21 | 9.21 | -0.04 (-0.43%) | 2,809,060 |
| 21 Aug 2019 | CNY | 9.2 | 9.33 | 9.1 | 9.25 | 9.25 | +0.05 (+0.54%) | 2,987,690 |
| 20 Aug 2019 | CNY | 9.36 | 9.43 | 9.16 | 9.2 | 9.2 | -0.07 (-0.76%) | 3,438,878 |
| 19 Aug 2019 | CNY | 8.99 | 9.38 | 8.99 | 9.27 | 9.27 | +0.28 (+3.11%) | 4,891,220 |
| 16 Aug 2019 | CNY | 8.94 | 9.14 | 8.88 | 8.99 | 8.99 | +0.02 (+0.22%) | 2,746,575 |
| 15 Aug 2019 | CNY | 8.62 | 9.05 | 8.5 | 8.97 | 8.97 | +0.02 (+0.22%) | 3,651,860 |
| 14 Aug 2019 | CNY | 9.06 | 9.08 | 8.92 | 8.95 | 8.95 | +0.02 (+0.22%) | 2,788,551 |
| 13 Aug 2019 | CNY | 9.08 | 9.08 | 8.85 | 8.93 | 8.93 | -0.19 (-2.08%) | 2,837,330 |
| 12 Aug 2019 | CNY | 9.08 | 9.18 | 8.85 | 9.12 | 9.12 | +0.04 (+0.44%) | 3,425,371 |
| 9 Aug 2019 | CNY | 9.13 | 9.31 | 8.97 | 9.08 | 9.08 | +0.02 (+0.22%) | 3,558,534 |
| 8 Aug 2019 | CNY | 9.26 | 9.29 | 9.04 | 9.06 | 9.06 | -0.1 (-1.09%) | 3,333,330 |
| 7 Aug 2019 | CNY | 9.45 | 9.53 | 9.11 | 9.16 | 9.16 | -0.25 (-2.66%) | 4,171,620 |
| 6 Aug 2019 | CNY | 9.64 | 9.64 | 8.88 | 9.41 | 9.41 | -0.22 (-2.28%) | 5,791,420 |
| 5 Aug 2019 | CNY | 9.58 | 9.97 | 9.5 | 9.63 | 9.63 | +0.06 (+0.63%) | 5,566,948 |
| 2 Aug 2019 | CNY | 9.8 | 9.8 | 9.36 | 9.57 | 9.57 | -0.38 (-3.82%) | 6,297,804 |
| 1 Aug 2019 | CNY | 9.9 | 10.01 | 9.8 | 9.95 | 9.95 | -0.1 (-1.00%) | 3,844,416 |
| 31 Jul 2019 | CNY | 10.09 | 10.21 | 9.94 | 10.05 | 10.05 | -0.04 (-0.40%) | 4,391,665 |
| 30 Jul 2019 | CNY | 10.25 | 10.26 | 10.04 | 10.09 | 10.09 | -0.1 (-0.98%) | 5,923,383 |
| 29 Jul 2019 | CNY | 9.79 | 10.44 | 9.71 | 10.19 | 10.19 | +0.49 (+5.05%) | 8,887,461 |
| 26 Jul 2019 | CNY | 9.8 | 9.86 | 9.6 | 9.7 | 9.7 | -0.09 (-0.92%) | 3,206,820 |
| 25 Jul 2019 | CNY | 9.93 | 10.06 | 9.75 | 9.79 | 9.79 | -0.07 (-0.71%) | 4,730,620 |
| 24 Jul 2019 | CNY | 9.62 | 9.97 | 9.62 | 9.86 | 9.86 | +0.09 (+0.92%) | 6,185,430 |
| 23 Jul 2019 | CNY | 9.33 | 9.96 | 9.33 | 9.77 | 9.77 | +0.46 (+4.94%) | 7,193,311 |
| 22 Jul 2019 | CNY | 9.93 | 9.99 | 9.2 | 9.31 | 9.31 | -0.58 (-5.86%) | 5,750,061 |
| 19 Jul 2019 | CNY | 9.92 | 10.08 | 9.82 | 9.89 | 9.89 | +0.09 (+0.92%) | 3,577,800 |
| 18 Jul 2019 | CNY | 10.03 | 10.15 | 9.8 | 9.8 | 9.8 | -0.32 (-3.16%) | 3,955,519 |
| 17 Jul 2019 | CNY | 10.11 | 10.29 | 10.04 | 10.12 | 10.12 | -0.04 (-0.39%) | 3,637,998 |
| 16 Jul 2019 | CNY | 10 | 10.23 | 9.86 | 10.16 | 10.16 | +0.15 (+1.50%) | 4,325,530 |
