| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2019 | CNY | 12.2857 | 12.3286 | 11.9714 | 12.1143 | 12.1143 | -0.614 (-4.83%) | 2,688,221 |
| 29 Aug 2019 | CNY | 11.5786 | 12.7286 | 11.4286 | 12.7286 | 12.7286 | +1.15 (+9.93%) | 4,776,472 |
| 28 Aug 2019 | CNY | 11.2214 | 11.6857 | 11.0143 | 11.5786 | 11.5786 | +0.357 (+3.18%) | 3,115,771 |
| 27 Aug 2019 | CNY | 11.2429 | 11.3286 | 11.1214 | 11.2214 | 11.2214 | +0.014 (+0.13%) | 1,713,115 |
| 26 Aug 2019 | CNY | 10.8786 | 11.4071 | 10.7643 | 11.2071 | 11.2071 | +0.15 (+1.36%) | 1,865,705 |
| 23 Aug 2019 | CNY | 10.9571 | 11.2214 | 10.8714 | 11.0571 | 11.0571 | +0.086 (+0.78%) | 1,420,559 |
| 22 Aug 2019 | CNY | 10.9429 | 10.9786 | 10.6429 | 10.9714 | 10.9714 | +0.114 (+1.05%) | 942,296 |
| 21 Aug 2019 | CNY | 10.8714 | 10.9929 | 10.7929 | 10.8571 | 10.8571 | -0.071 (-0.65%) | 650,342 |
| 20 Aug 2019 | CNY | 10.8786 | 11.0214 | 10.8571 | 10.9286 | 10.9286 | +0.014 (+0.13%) | 1,252,300 |
| 19 Aug 2019 | CNY | 10.9857 | 10.9857 | 10.75 | 10.9143 | 10.9143 | +0.093 (+0.86%) | 1,095,563 |
| 16 Aug 2019 | CNY | 10.75 | 11.0143 | 10.7214 | 10.8214 | 10.8214 | +0.079 (+0.73%) | 1,032,745 |
| 15 Aug 2019 | CNY | 10.4857 | 10.8786 | 10.3571 | 10.7429 | 10.7429 | +0.043 (+0.40%) | 1,143,035 |
| 14 Aug 2019 | CNY | 10.3429 | 10.9286 | 10.3429 | 10.7 | 10.7 | +0.436 (+4.24%) | 1,867,705 |
| 13 Aug 2019 | CNY | 10.4286 | 10.4643 | 10.2643 | 10.2643 | 10.2643 | -0.25 (-2.38%) | 309,820 |
| 12 Aug 2019 | CNY | 10.2857 | 10.5429 | 10.2857 | 10.5143 | 10.5143 | +0.15 (+1.45%) | 436,170 |
| 9 Aug 2019 | CNY | 10.4143 | 10.5643 | 10.2714 | 10.3643 | 10.3643 | -0.136 (-1.29%) | 610,400 |
| 8 Aug 2019 | CNY | 10.2643 | 10.5286 | 10.1 | 10.5 | 10.5 | +0.236 (+2.30%) | 753,830 |
| 7 Aug 2019 | CNY | 10.1786 | 10.2929 | 10.0357 | 10.2643 | 10.2643 | +0.086 (+0.84%) | 818,400 |
| 6 Aug 2019 | CNY | 10.4143 | 10.4143 | 9.8143 | 10.1786 | 10.1786 | -0.379 (-3.59%) | 1,497,840 |
| 5 Aug 2019 | CNY | 10.8929 | 10.9071 | 10.5429 | 10.5571 | 10.5571 | -0.286 (-2.64%) | 683,848 |
| 2 Aug 2019 | CNY | 10.8357 | 10.9357 | 10.5071 | 10.8429 | 10.8429 | 0.0 (0.0%) | 1,177,876 |
| 1 Aug 2019 | CNY | 10.9357 | 10.9357 | 10.8071 | 10.8429 | 10.8429 | -0.007 (-0.07%) | 774,081 |
| 31 Jul 2019 | CNY | 11.0357 | 11.0357 | 10.8 | 10.85 | 10.85 | -0.107 (-0.98%) | 994,722 |
| 30 Jul 2019 | CNY | 10.9929 | 11.0571 | 10.9071 | 10.9571 | 10.9571 | -0.014 (-0.13%) | 707,336 |
| 29 Jul 2019 | CNY | 11.0143 | 11.0714 | 10.8571 | 10.9714 | 10.9714 | -0.05 (-0.45%) | 516,152 |
| 26 Jul 2019 | CNY | 10.9286 | 11.1857 | 10.7143 | 11.0214 | 11.0214 | +0.093 (+0.85%) | 898,319 |
| 25 Jul 2019 | CNY | 11.0071 | 11.0071 | 10.8714 | 10.9286 | 10.9286 | 0.0 (0.0%) | 654,640 |
| 24 Jul 2019 | CNY | 10.8857 | 11.0714 | 10.8857 | 10.9286 | 10.9286 | +0.007 (+0.07%) | 821,182 |
| 23 Jul 2019 | CNY | 11.0643 | 11.0643 | 10.8571 | 10.9214 | 10.9214 | -0.071 (-0.65%) | 843,094 |
| 22 Jul 2019 | CNY | 10.9714 | 11.0786 | 10.8214 | 10.9929 | 10.9929 | +0.057 (+0.52%) | 1,076,870 |
