| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 11.32 | 11.49 | 11.03 | 11.47 | 11.47 | -0.07 (-0.61%) | 4,962,661 |
| 30 Aug 2019 | CNY | 12.01 | 12.36 | 11.49 | 11.54 | 11.54 | -1.23 (-9.63%) | 8,273,050 |
| 29 Aug 2019 | CNY | 13.21 | 13.21 | 12.52 | 12.77 | 12.77 | +0.76 (+6.33%) | 15,258,366 |
| 28 Aug 2019 | CNY | 10.8 | 12.01 | 10.8 | 12.01 | 12.01 | +1.09 (+9.98%) | 1,833,761 |
| 27 Aug 2019 | CNY | 10.63 | 10.92 | 10.63 | 10.92 | 10.92 | +0.24 (+2.25%) | 922,847 |
| 26 Aug 2019 | CNY | 10.65 | 10.81 | 10.38 | 10.68 | 10.68 | -0.06 (-0.56%) | 696,361 |
| 23 Aug 2019 | CNY | 10.77 | 10.87 | 10.71 | 10.74 | 10.74 | -0.01 (-0.09%) | 530,320 |
| 22 Aug 2019 | CNY | 10.8 | 10.86 | 10.7 | 10.75 | 10.75 | 0.0 (0.0%) | 571,260 |
| 21 Aug 2019 | CNY | 10.72 | 10.85 | 10.71 | 10.75 | 10.75 | -0.06 (-0.56%) | 545,880 |
| 20 Aug 2019 | CNY | 10.66 | 10.85 | 10.55 | 10.81 | 10.81 | +0.19 (+1.79%) | 920,480 |
| 19 Aug 2019 | CNY | 10.46 | 10.65 | 10.44 | 10.62 | 10.62 | +0.16 (+1.53%) | 793,520 |
| 16 Aug 2019 | CNY | 10.32 | 10.47 | 10.26 | 10.46 | 10.46 | +0.13 (+1.26%) | 609,059 |
| 15 Aug 2019 | CNY | 10.24 | 10.35 | 10.11 | 10.33 | 10.33 | -0.06 (-0.58%) | 433,519 |
| 14 Aug 2019 | CNY | 10.52 | 10.69 | 10.34 | 10.39 | 10.39 | -0.08 (-0.76%) | 608,700 |
| 13 Aug 2019 | CNY | 10.4 | 10.55 | 10.26 | 10.47 | 10.47 | +0.07 (+0.67%) | 697,360 |
| 12 Aug 2019 | CNY | 10.21 | 10.41 | 10.16 | 10.4 | 10.4 | +0.18 (+1.76%) | 690,800 |
| 9 Aug 2019 | CNY | 10.32 | 10.59 | 10.14 | 10.22 | 10.22 | +0.1 (+0.99%) | 949,600 |
| 8 Aug 2019 | CNY | 10.2 | 10.42 | 10.11 | 10.12 | 10.12 | -0.07 (-0.69%) | 680,500 |
| 7 Aug 2019 | CNY | 10.31 | 10.45 | 10.19 | 10.19 | 10.19 | -0.11 (-1.07%) | 463,220 |
| 6 Aug 2019 | CNY | 10.7 | 10.76 | 10.1 | 10.3 | 10.3 | -0.45 (-4.19%) | 968,460 |
| 5 Aug 2019 | CNY | 11.08 | 11.08 | 10.75 | 10.75 | 10.75 | -0.37 (-3.33%) | 594,720 |
| 2 Aug 2019 | CNY | 10.9 | 11.14 | 10.5 | 11.12 | 11.12 | +0.04 (+0.36%) | 819,500 |
| 1 Aug 2019 | CNY | 11.15 | 11.2 | 11.03 | 11.08 | 11.08 | -0.05 (-0.45%) | 496,180 |
| 31 Jul 2019 | CNY | 11.11 | 11.24 | 11.11 | 11.13 | 11.13 | +0.02 (+0.18%) | 617,720 |
| 30 Jul 2019 | CNY | 11.17 | 11.19 | 11.06 | 11.11 | 11.11 | -0.02 (-0.18%) | 421,600 |
| 29 Jul 2019 | CNY | 11.07 | 11.16 | 10.95 | 11.13 | 11.13 | +0.11 (+1.00%) | 486,940 |
| 26 Jul 2019 | CNY | 11.13 | 11.13 | 10.98 | 11.02 | 11.02 | -0.16 (-1.43%) | 411,320 |
| 25 Jul 2019 | CNY | 11.11 | 11.27 | 11.09 | 11.18 | 11.18 | -0.02 (-0.18%) | 386,800 |
| 24 Jul 2019 | CNY | 11.11 | 11.27 | 11.07 | 11.2 | 11.2 | +0.09 (+0.81%) | 529,485 |
| 23 Jul 2019 | CNY | 11.07 | 11.16 | 11.01 | 11.11 | 11.11 | +0.04 (+0.36%) | 363,420 |
