| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 9.24 | 9.26 | 9.14 | 9.21 | 9.21 | -0.03 (-0.32%) | 1,109,275 |
| 2 Sep 2019 | CNY | 9.11 | 9.27 | 9.06 | 9.24 | 9.24 | +0.13 (+1.43%) | 1,586,095 |
| 30 Aug 2019 | CNY | 9.45 | 9.45 | 9.06 | 9.11 | 9.11 | -0.2 (-2.15%) | 2,412,378 |
| 29 Aug 2019 | CNY | 9.18 | 9.33 | 9.16 | 9.31 | 9.31 | +0.16 (+1.75%) | 1,817,534 |
| 28 Aug 2019 | CNY | 9.06 | 9.18 | 9.06 | 9.15 | 9.15 | +0.04 (+0.44%) | 1,288,932 |
| 27 Aug 2019 | CNY | 8.99 | 9.11 | 8.92 | 9.11 | 9.11 | +0.19 (+2.13%) | 1,444,500 |
| 26 Aug 2019 | CNY | 8.94 | 8.98 | 8.88 | 8.92 | 8.92 | -0.18 (-1.98%) | 1,334,465 |
| 23 Aug 2019 | CNY | 9.11 | 9.15 | 9.06 | 9.1 | 9.1 | -0.02 (-0.22%) | 1,110,340 |
| 22 Aug 2019 | CNY | 9.17 | 9.19 | 9.07 | 9.12 | 9.12 | -0.05 (-0.55%) | 1,030,970 |
| 21 Aug 2019 | CNY | 9.17 | 9.19 | 9.11 | 9.17 | 9.17 | +0.04 (+0.44%) | 1,089,190 |
| 20 Aug 2019 | CNY | 9.24 | 9.25 | 9.12 | 9.13 | 9.13 | -0.09 (-0.98%) | 1,474,454 |
| 19 Aug 2019 | CNY | 9.13 | 9.22 | 9.06 | 9.22 | 9.22 | +0.14 (+1.54%) | 1,949,216 |
| 16 Aug 2019 | CNY | 8.95 | 9.16 | 8.93 | 9.08 | 9.08 | +0.1 (+1.11%) | 1,391,041 |
| 15 Aug 2019 | CNY | 8.78 | 9.01 | 8.75 | 8.98 | 8.98 | -0.02 (-0.22%) | 969,641 |
| 14 Aug 2019 | CNY | 9.01 | 9.09 | 8.95 | 9 | 9 | +0.06 (+0.67%) | 1,029,500 |
| 13 Aug 2019 | CNY | 8.94 | 9.02 | 8.86 | 8.94 | 8.94 | -0.07 (-0.78%) | 843,300 |
| 12 Aug 2019 | CNY | 8.86 | 9.01 | 8.79 | 9.01 | 9.01 | +0.16 (+1.81%) | 882,699 |
| 9 Aug 2019 | CNY | 8.94 | 9 | 8.77 | 8.85 | 8.85 | -0.05 (-0.56%) | 1,056,022 |
| 8 Aug 2019 | CNY | 8.92 | 9.02 | 8.86 | 8.9 | 8.9 | -0.01 (-0.11%) | 853,000 |
| 7 Aug 2019 | CNY | 8.93 | 9.03 | 8.87 | 8.91 | 8.91 | +0.01 (+0.11%) | 836,078 |
| 6 Aug 2019 | CNY | 9.12 | 9.12 | 8.71 | 8.9 | 8.9 | -0.28 (-3.05%) | 2,112,800 |
| 5 Aug 2019 | CNY | 9.18 | 9.37 | 9.15 | 9.18 | 9.18 | -0.1 (-1.08%) | 1,141,600 |
| 2 Aug 2019 | CNY | 9.45 | 9.47 | 9.19 | 9.28 | 9.28 | -0.33 (-3.43%) | 2,393,000 |
| 1 Aug 2019 | CNY | 9.49 | 9.67 | 9.42 | 9.61 | 9.61 | +0.12 (+1.26%) | 1,422,700 |
| 31 Jul 2019 | CNY | 9.68 | 9.68 | 9.49 | 9.49 | 9.49 | -0.19 (-1.96%) | 1,272,706 |
| 30 Jul 2019 | CNY | 9.61 | 9.78 | 9.61 | 9.68 | 9.68 | +0.01 (+0.10%) | 1,324,390 |
| 29 Jul 2019 | CNY | 9.59 | 9.7 | 9.4 | 9.67 | 9.67 | +0.06 (+0.62%) | 1,433,902 |
| 26 Jul 2019 | CNY | 9.6 | 9.63 | 9.55 | 9.61 | 9.61 | 0.0 (0.0%) | 1,178,300 |
| 25 Jul 2019 | CNY | 9.49 | 9.69 | 9.49 | 9.61 | 9.61 | +0.06 (+0.63%) | 1,578,500 |
| 24 Jul 2019 | CNY | 9.44 | 9.68 | 9.39 | 9.55 | 9.55 | +0.08 (+0.84%) | 1,679,725 |
