| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 10.34 | 10.67 | 10.24 | 10.47 | 10.47 | +0.14 (+1.36%) | 2,632,500 |
| 30 Aug 2019 | CNY | 10.4 | 10.5 | 10.03 | 10.33 | 10.33 | -0.01 (-0.10%) | 2,857,772 |
| 29 Aug 2019 | CNY | 10.56 | 10.7 | 10.25 | 10.34 | 10.34 | -0.38 (-3.54%) | 5,001,036 |
| 28 Aug 2019 | CNY | 10.75 | 11.19 | 10.72 | 10.72 | 10.72 | +0.02 (+0.19%) | 8,009,802 |
| 27 Aug 2019 | CNY | 10.71 | 10.97 | 10.61 | 10.7 | 10.7 | -0.29 (-2.64%) | 6,535,210 |
| 26 Aug 2019 | CNY | 10.29 | 11.02 | 10.17 | 10.99 | 10.99 | +0.53 (+5.07%) | 7,556,122 |
| 23 Aug 2019 | CNY | 10 | 10.59 | 9.65 | 10.46 | 10.46 | +0.35 (+3.46%) | 10,147,209 |
| 22 Aug 2019 | CNY | 9.75 | 10.3 | 9.74 | 10.11 | 10.11 | +0.41 (+4.23%) | 3,496,902 |
| 21 Aug 2019 | CNY | 9.69 | 9.89 | 9.63 | 9.7 | 9.7 | -0.03 (-0.31%) | 1,001,100 |
| 20 Aug 2019 | CNY | 9.76 | 10.09 | 9.71 | 9.73 | 9.73 | -0.03 (-0.31%) | 2,006,150 |
| 19 Aug 2019 | CNY | 9.63 | 9.85 | 9.5 | 9.76 | 9.76 | +0.21 (+2.20%) | 1,195,400 |
| 16 Aug 2019 | CNY | 9.63 | 9.66 | 9.55 | 9.55 | 9.55 | -0.09 (-0.93%) | 918,300 |
| 15 Aug 2019 | CNY | 9.49 | 9.73 | 9.32 | 9.64 | 9.64 | -0.08 (-0.82%) | 2,021,186 |
| 14 Aug 2019 | CNY | 9.89 | 9.94 | 9.4 | 9.72 | 9.72 | -0.07 (-0.72%) | 3,620,536 |
| 13 Aug 2019 | CNY | 10.06 | 10.6 | 9.67 | 9.79 | 9.79 | -0.21 (-2.10%) | 7,533,759 |
| 12 Aug 2019 | CNY | 9.75 | 10.16 | 9.73 | 10 | 10 | +0.37 (+3.84%) | 2,935,100 |
| 9 Aug 2019 | CNY | 9.51 | 9.78 | 9.43 | 9.63 | 9.63 | +0.22 (+2.34%) | 1,605,036 |
| 8 Aug 2019 | CNY | 9.64 | 9.64 | 9.31 | 9.41 | 9.41 | -0.15 (-1.57%) | 1,160,536 |
| 7 Aug 2019 | CNY | 9.73 | 9.84 | 9.51 | 9.56 | 9.56 | -0.18 (-1.85%) | 1,050,800 |
| 6 Aug 2019 | CNY | 9.5 | 9.95 | 9.38 | 9.74 | 9.74 | -0.09 (-0.92%) | 1,721,572 |
| 5 Aug 2019 | CNY | 9.94 | 10.15 | 9.69 | 9.83 | 9.83 | -0.07 (-0.71%) | 2,076,236 |
| 2 Aug 2019 | CNY | 9.82 | 10 | 9.7 | 9.9 | 9.9 | +0.01 (+0.10%) | 2,006,436 |
| 1 Aug 2019 | CNY | 9.79 | 9.96 | 9.75 | 9.89 | 9.89 | +0.06 (+0.61%) | 1,161,400 |
| 31 Jul 2019 | CNY | 9.75 | 9.91 | 9.7 | 9.83 | 9.83 | +0.11 (+1.13%) | 1,936,802 |
| 30 Jul 2019 | CNY | 9.56 | 9.73 | 9.56 | 9.72 | 9.72 | +0.06 (+0.62%) | 979,800 |
| 29 Jul 2019 | CNY | 9.63 | 9.72 | 9.53 | 9.66 | 9.66 | +0.03 (+0.31%) | 626,300 |
| 26 Jul 2019 | CNY | 9.57 | 9.65 | 9.41 | 9.63 | 9.63 | +0.07 (+0.73%) | 934,102 |
| 25 Jul 2019 | CNY | 9.47 | 9.57 | 9.32 | 9.56 | 9.56 | +0.1 (+1.06%) | 810,200 |
| 24 Jul 2019 | CNY | 9.3 | 9.47 | 9.23 | 9.46 | 9.46 | +0.23 (+2.49%) | 905,637 |
| 23 Jul 2019 | CNY | 9.14 | 9.23 | 9.1 | 9.23 | 9.23 | +0.1 (+1.10%) | 510,300 |
