| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 10.2478 | 10.2478 | 9.9818 | 10.102 | 10.102 | -0.073 (-0.72%) | 3,284,773 |
| 2 Sep 2019 | CNY | 9.9563 | 10.2697 | 9.949 | 10.1749 | 10.1749 | +0.087 (+0.87%) | 5,723,100 |
| 30 Aug 2019 | CNY | 10.4628 | 10.5066 | 9.9709 | 10.0875 | 10.0875 | -0.288 (-2.77%) | 4,041,879 |
| 29 Aug 2019 | CNY | 10.4738 | 10.4883 | 10.2988 | 10.3754 | 10.3754 | -0.109 (-1.04%) | 3,086,231 |
| 28 Aug 2019 | CNY | 10.5904 | 10.6669 | 10.379 | 10.4847 | 10.4847 | -0.113 (-1.07%) | 3,708,351 |
| 27 Aug 2019 | CNY | 10.5394 | 10.7726 | 10.4956 | 10.5977 | 10.5977 | +0.117 (+1.11%) | 5,840,164 |
| 26 Aug 2019 | CNY | 10.2041 | 10.6487 | 10.1713 | 10.4811 | 10.4811 | +0.055 (+0.52%) | 4,733,015 |
| 23 Aug 2019 | CNY | 10.4592 | 10.543 | 10.379 | 10.4264 | 10.4264 | -0.084 (-0.80%) | 4,142,013 |
| 22 Aug 2019 | CNY | 10.4009 | 10.5102 | 10.3098 | 10.5102 | 10.5102 | +0.128 (+1.23%) | 5,616,485 |
| 21 Aug 2019 | CNY | 10.2187 | 10.5139 | 10.215 | 10.3827 | 10.3827 | +0.044 (+0.42%) | 5,361,334 |
| 20 Aug 2019 | CNY | 10.2114 | 10.4847 | 10.1713 | 10.3389 | 10.3389 | +0.117 (+1.14%) | 8,829,637 |
| 19 Aug 2019 | CNY | 9.9453 | 10.2952 | 9.9453 | 10.2223 | 10.2223 | +0.295 (+2.97%) | 9,789,110 |
| 16 Aug 2019 | CNY | 9.4242 | 10.1531 | 9.4242 | 9.9271 | 9.9271 | +0.638 (+6.86%) | 13,192,177 |
| 15 Aug 2019 | CNY | 9.2201 | 9.3112 | 9.1108 | 9.2894 | 9.2894 | -0.025 (-0.27%) | 3,558,635 |
| 14 Aug 2019 | CNY | 9.2165 | 9.4825 | 9.1837 | 9.3149 | 9.3149 | +0.222 (+2.44%) | 6,474,750 |
| 13 Aug 2019 | CNY | 9.2857 | 9.2894 | 9.0561 | 9.0926 | 9.0926 | -0.248 (-2.65%) | 3,362,626 |
| 12 Aug 2019 | CNY | 9.191 | 9.3659 | 9.1472 | 9.3404 | 9.3404 | +0.171 (+1.87%) | 2,771,547 |
| 9 Aug 2019 | CNY | 9.5117 | 9.5117 | 9.1327 | 9.1691 | 9.1691 | -0.306 (-3.23%) | 4,672,812 |
| 8 Aug 2019 | CNY | 9.5518 | 9.5773 | 9.3367 | 9.4752 | 9.4752 | -0.007 (-0.08%) | 2,940,744 |
| 7 Aug 2019 | CNY | 9.6429 | 9.7157 | 9.4497 | 9.4825 | 9.4825 | -0.095 (-0.99%) | 2,637,988 |
| 6 Aug 2019 | CNY | 9.5408 | 9.6793 | 9.1983 | 9.5773 | 9.5773 | -0.171 (-1.76%) | 5,045,546 |
| 5 Aug 2019 | CNY | 10.0255 | 10.0583 | 9.7485 | 9.7485 | 9.7485 | -0.302 (-3.01%) | 3,267,382 |
| 2 Aug 2019 | CNY | 10 | 10.0911 | 9.8615 | 10.051 | 10.051 | -0.139 (-1.36%) | 3,904,986 |
| 1 Aug 2019 | CNY | 10.0948 | 10.277 | 10.0255 | 10.1895 | 10.1895 | +0.076 (+0.76%) | 3,623,781 |
| 31 Jul 2019 | CNY | 10.0292 | 10.1604 | 9.9563 | 10.113 | 10.113 | +0.007 (+0.07%) | 3,840,749 |
| 30 Jul 2019 | CNY | 9.672 | 10.3243 | 9.6538 | 10.1057 | 10.1057 | +0.452 (+4.68%) | 7,878,690 |
| 29 Jul 2019 | CNY | 9.4351 | 9.7157 | 9.3914 | 9.6538 | 9.6538 | +0.248 (+2.63%) | 4,346,984 |
| 26 Jul 2019 | CNY | 9.508 | 9.508 | 9.293 | 9.406 | 9.406 | -0.098 (-1.04%) | 2,885,675 |
| 25 Jul 2019 | CNY | 9.4716 | 9.6574 | 9.3112 | 9.5044 | 9.5044 | +0.051 (+0.54%) | 4,878,576 |
| 24 Jul 2019 | CNY | 9.3076 | 9.5335 | 9.293 | 9.4534 | 9.4534 | +0.153 (+1.65%) | 2,675,380 |
