| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 11.17 | 11.56 | 11.12 | 11.4 | 11.4 | +0.22 (+1.97%) | 28,484,142 |
| 2 Sep 2019 | CNY | 10.84 | 11.26 | 10.78 | 11.18 | 11.18 | +0.34 (+3.14%) | 22,265,839 |
| 30 Aug 2019 | CNY | 11.22 | 11.34 | 10.7 | 10.84 | 10.84 | -0.39 (-3.47%) | 31,990,488 |
| 29 Aug 2019 | CNY | 11.38 | 11.45 | 11.2 | 11.23 | 11.23 | -0.11 (-0.97%) | 18,813,675 |
| 28 Aug 2019 | CNY | 11.29 | 11.41 | 11.1 | 11.34 | 11.34 | -0.04 (-0.35%) | 20,345,380 |
| 27 Aug 2019 | CNY | 11.54 | 11.67 | 11.25 | 11.38 | 11.38 | +0.01 (+0.09%) | 31,867,631 |
| 26 Aug 2019 | CNY | 11.01 | 11.49 | 10.96 | 11.37 | 11.37 | +0.12 (+1.07%) | 26,517,035 |
| 23 Aug 2019 | CNY | 11.6 | 11.63 | 11.15 | 11.25 | 11.25 | -0.44 (-3.76%) | 41,061,014 |
| 22 Aug 2019 | CNY | 11.39 | 11.73 | 11.33 | 11.69 | 11.69 | +0.29 (+2.54%) | 43,035,048 |
| 21 Aug 2019 | CNY | 11.31 | 11.68 | 11.1 | 11.4 | 11.4 | +0.03 (+0.26%) | 51,044,302 |
| 20 Aug 2019 | CNY | 11.01 | 11.78 | 10.97 | 11.37 | 11.37 | +0.62 (+5.77%) | 82,358,487 |
| 19 Aug 2019 | CNY | 10.22 | 10.75 | 10.11 | 10.75 | 10.75 | +0.98 (+10.03%) | 40,195,129 |
| 16 Aug 2019 | CNY | 9.72 | 9.91 | 9.69 | 9.77 | 9.77 | +0.01 (+0.10%) | 13,348,780 |
| 15 Aug 2019 | CNY | 9.5 | 9.83 | 9.35 | 9.76 | 9.76 | -0.08 (-0.81%) | 18,376,747 |
| 14 Aug 2019 | CNY | 9.99 | 10.17 | 9.78 | 9.84 | 9.84 | -0.01 (-0.10%) | 23,084,515 |
| 13 Aug 2019 | CNY | 10.2 | 10.2 | 9.8 | 9.85 | 9.85 | -0.43 (-4.18%) | 27,043,085 |
| 12 Aug 2019 | CNY | 10.06 | 10.28 | 9.68 | 10.28 | 10.28 | +0.29 (+2.90%) | 22,764,160 |
| 9 Aug 2019 | CNY | 10.02 | 10.23 | 9.95 | 9.99 | 9.99 | 0.0 (0.0%) | 22,041,335 |
| 8 Aug 2019 | CNY | 9.88 | 10.1 | 9.75 | 9.99 | 9.99 | +0.11 (+1.11%) | 16,024,980 |
| 7 Aug 2019 | CNY | 10.26 | 10.3 | 9.87 | 9.88 | 9.88 | -0.44 (-4.26%) | 24,584,857 |
| 6 Aug 2019 | CNY | 9.79 | 10.39 | 9.58 | 10.32 | 10.32 | +0.31 (+3.10%) | 32,890,948 |
| 5 Aug 2019 | CNY | 9.82 | 10.25 | 9.82 | 10.01 | 10.01 | +0.19 (+1.93%) | 20,174,707 |
| 2 Aug 2019 | CNY | 9.77 | 9.93 | 9.67 | 9.82 | 9.82 | -0.2 (-2.00%) | 13,742,240 |
| 1 Aug 2019 | CNY | 9.88 | 10.1 | 9.88 | 10.02 | 10.02 | +0.02 (+0.20%) | 13,597,507 |
| 31 Jul 2019 | CNY | 9.7 | 10.12 | 9.63 | 10 | 10 | +0.23 (+2.35%) | 21,917,819 |
| 30 Jul 2019 | CNY | 9.57 | 9.87 | 9.45 | 9.77 | 9.77 | +0.19 (+1.98%) | 17,846,569 |
| 29 Jul 2019 | CNY | 9.27 | 9.58 | 9.25 | 9.58 | 9.58 | +0.33 (+3.57%) | 13,047,835 |
| 26 Jul 2019 | CNY | 9.46 | 9.46 | 9.15 | 9.25 | 9.25 | -0.18 (-1.91%) | 9,615,623 |
| 25 Jul 2019 | CNY | 9.27 | 9.45 | 9.27 | 9.43 | 9.43 | +0.07 (+0.75%) | 7,511,921 |
| 24 Jul 2019 | CNY | 9.3 | 9.5 | 9.25 | 9.36 | 9.36 | +0.12 (+1.30%) | 9,165,379 |
