| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2019 | CNY | 9.95 | 9.97 | 9.8 | 9.88 | 7.6 | -0.08 (-0.80%) | 938,949 |
| 9 Sep 2019 | CNY | 9.92 | 9.99 | 9.81 | 9.96 | 7.6615 | +0.07 (+0.71%) | 1,582,800 |
| 6 Sep 2019 | CNY | 9.9 | 9.95 | 9.8 | 9.89 | 7.6077 | -0.1 (-1.00%) | 793,600 |
| 5 Sep 2019 | CNY | 9.86 | 10.05 | 9.81 | 9.99 | 7.6846 | +0.13 (+1.32%) | 1,826,700 |
| 4 Sep 2019 | CNY | 9.78 | 9.87 | 9.68 | 9.86 | 7.5846 | +0.09 (+0.92%) | 1,555,800 |
| 3 Sep 2019 | CNY | 10.18 | 10.18 | 9.67 | 9.77 | 7.5154 | -0.33 (-3.27%) | 2,094,400 |
| 2 Sep 2019 | CNY | 10.48 | 10.55 | 9.98 | 10.1 | 7.7692 | -0.39 (-3.72%) | 2,288,500 |
| 30 Aug 2019 | CNY | 10.6 | 10.6 | 10.32 | 10.49 | 8.0692 | -0.14 (-1.32%) | 1,591,700 |
| 29 Aug 2019 | CNY | 10.61 | 10.67 | 10.28 | 10.63 | 8.1769 | -0.15 (-1.39%) | 4,563,251 |
| 28 Aug 2019 | CNY | 10.51 | 10.86 | 10.21 | 10.78 | 8.2923 | +0.15 (+1.41%) | 3,029,304 |
| 27 Aug 2019 | CNY | 10.65 | 11.3 | 10.3 | 10.63 | 8.1769 | 0.0 (0.0%) | 7,565,414 |
| 26 Aug 2019 | CNY | 10.46 | 10.64 | 10.17 | 10.63 | 8.1769 | +0.06 (+0.57%) | 1,780,200 |
| 23 Aug 2019 | CNY | 10.5 | 10.6 | 10.35 | 10.57 | 8.1308 | +0.07 (+0.67%) | 1,976,003 |
| 22 Aug 2019 | CNY | 10.2 | 10.5 | 10.16 | 10.5 | 8.0769 | +0.32 (+3.14%) | 2,155,035 |
| 21 Aug 2019 | CNY | 10.45 | 10.55 | 10.08 | 10.18 | 7.8308 | -0.43 (-4.05%) | 3,640,680 |
| 20 Aug 2019 | CNY | 10.16 | 10.87 | 10.13 | 10.61 | 8.1615 | +0.35 (+3.41%) | 6,053,518 |
| 19 Aug 2019 | CNY | 9.62 | 10.32 | 9.62 | 10.26 | 7.8923 | +0.61 (+6.32%) | 3,392,309 |
| 16 Aug 2019 | CNY | 9.6 | 9.8 | 9.51 | 9.65 | 7.4231 | +0.02 (+0.21%) | 2,035,300 |
| 15 Aug 2019 | CNY | 9.41 | 9.75 | 9.18 | 9.63 | 7.4077 | +0.11 (+1.16%) | 2,416,800 |
| 14 Aug 2019 | CNY | 9.35 | 9.58 | 9.35 | 9.52 | 7.3231 | +0.16 (+1.71%) | 2,509,516 |
| 13 Aug 2019 | CNY | 9.2 | 9.36 | 9.08 | 9.36 | 7.2 | +0.16 (+1.74%) | 2,374,829 |
| 12 Aug 2019 | CNY | 9.12 | 9.22 | 9.09 | 9.2 | 7.0769 | +0.04 (+0.44%) | 919,000 |
| 9 Aug 2019 | CNY | 9.18 | 9.25 | 9.05 | 9.16 | 7.0462 | 0.0 (0.0%) | 867,700 |
| 8 Aug 2019 | CNY | 9.08 | 9.17 | 8.98 | 9.16 | 7.0462 | +0.08 (+0.88%) | 1,299,100 |
| 7 Aug 2019 | CNY | 8.98 | 9.22 | 8.97 | 9.08 | 6.9846 | +0.08 (+0.89%) | 1,366,300 |
| 6 Aug 2019 | CNY | 8.81 | 9.01 | 8.66 | 9 | 6.9231 | +0.05 (+0.56%) | 1,426,100 |
| 5 Aug 2019 | CNY | 8.91 | 9.06 | 8.77 | 8.95 | 6.8846 | 0.0 (0.0%) | 1,216,000 |
| 2 Aug 2019 | CNY | 8.83 | 8.98 | 8.73 | 8.95 | 6.8846 | 0.0 (0.0%) | 822,900 |
| 1 Aug 2019 | CNY | 8.82 | 8.98 | 8.75 | 8.95 | 6.8846 | +0.07 (+0.79%) | 783,500 |
| 31 Jul 2019 | CNY | 8.75 | 8.93 | 8.63 | 8.88 | 6.8308 | +0.21 (+2.42%) | 880,616 |
