| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 9.4451 | 9.8022 | 9.4341 | 9.6154 | 9.6154 | +0.17 (+1.80%) | 2,894,710 |
| 2 Sep 2019 | CNY | 9.2418 | 9.467 | 9.2143 | 9.4451 | 9.4451 | +0.203 (+2.20%) | 1,224,676 |
| 30 Aug 2019 | CNY | 9.4231 | 9.4341 | 9.2143 | 9.2418 | 9.2418 | -0.104 (-1.12%) | 1,671,852 |
| 29 Aug 2019 | CNY | 9.4341 | 9.4835 | 9.3297 | 9.3462 | 9.3462 | -0.077 (-0.82%) | 1,517,017 |
| 28 Aug 2019 | CNY | 9.5495 | 9.5604 | 9.3956 | 9.4231 | 9.4231 | -0.126 (-1.32%) | 1,522,794 |
| 27 Aug 2019 | CNY | 9.5055 | 9.6154 | 9.4176 | 9.5495 | 9.5495 | +0.11 (+1.16%) | 1,712,620 |
| 26 Aug 2019 | CNY | 9.2088 | 9.4615 | 9.1484 | 9.4396 | 9.4396 | +0.055 (+0.59%) | 1,288,378 |
| 23 Aug 2019 | CNY | 9.5495 | 9.5714 | 9.3571 | 9.3846 | 9.3846 | -0.154 (-1.61%) | 1,333,883 |
| 22 Aug 2019 | CNY | 9.6813 | 9.6868 | 9.5055 | 9.5385 | 9.5385 | -0.066 (-0.69%) | 1,288,632 |
| 21 Aug 2019 | CNY | 9.5549 | 9.6319 | 9.5165 | 9.6044 | 9.6044 | -0.005 (-0.06%) | 1,090,616 |
| 20 Aug 2019 | CNY | 9.6978 | 9.7308 | 9.5989 | 9.6099 | 9.6099 | -0.049 (-0.51%) | 1,458,675 |
| 19 Aug 2019 | CNY | 9.4231 | 9.8352 | 9.3956 | 9.6593 | 9.6593 | +0.264 (+2.81%) | 3,276,364 |
| 16 Aug 2019 | CNY | 9.4121 | 9.467 | 9.3517 | 9.3956 | 9.3956 | +0.022 (+0.23%) | 1,243,085 |
| 15 Aug 2019 | CNY | 9.2637 | 9.4176 | 9.1758 | 9.3736 | 9.3736 | -0.071 (-0.76%) | 917,562 |
| 14 Aug 2019 | CNY | 9.3407 | 9.5879 | 9.2967 | 9.4451 | 9.4451 | +0.203 (+2.20%) | 1,966,557 |
| 13 Aug 2019 | CNY | 9.3626 | 9.3626 | 9.1264 | 9.2418 | 9.2418 | -0.165 (-1.75%) | 1,023,222 |
| 12 Aug 2019 | CNY | 9.3407 | 9.4231 | 9.2637 | 9.4066 | 9.4066 | +0.066 (+0.71%) | 910,327 |
| 9 Aug 2019 | CNY | 9.3626 | 9.4835 | 9.2308 | 9.3407 | 9.3407 | -0.005 (-0.06%) | 1,080,978 |
| 8 Aug 2019 | CNY | 9.2253 | 9.4121 | 9.2198 | 9.3462 | 9.3462 | +0.121 (+1.31%) | 1,207,752 |
| 7 Aug 2019 | CNY | 9.4231 | 9.4945 | 9.1978 | 9.2253 | 9.2253 | -0.148 (-1.58%) | 1,782,326 |
| 6 Aug 2019 | CNY | 9.4725 | 9.6154 | 9.2308 | 9.3736 | 9.3736 | -0.33 (-3.40%) | 2,492,490 |
| 5 Aug 2019 | CNY | 9.8846 | 9.9725 | 9.6978 | 9.7033 | 9.7033 | -0.159 (-1.62%) | 1,554,871 |
| 2 Aug 2019 | CNY | 9.8681 | 10.0275 | 9.7363 | 9.8626 | 9.8626 | -0.165 (-1.64%) | 1,870,646 |
| 1 Aug 2019 | CNY | 10.0055 | 10.1484 | 9.9066 | 10.0275 | 10.0275 | -0.005 (-0.05%) | 1,495,858 |
| 31 Jul 2019 | CNY | 10.1264 | 10.2198 | 10 | 10.033 | 10.033 | -0.176 (-1.72%) | 1,945,681 |
| 30 Jul 2019 | CNY | 10.3462 | 10.4121 | 10.1758 | 10.2088 | 10.2088 | -0.121 (-1.17%) | 2,143,960 |
| 29 Jul 2019 | CNY | 10.3297 | 10.4451 | 10.1923 | 10.3297 | 10.3297 | -0.137 (-1.31%) | 2,924,922 |
| 26 Jul 2019 | CNY | 10.2637 | 10.4945 | 10.2637 | 10.467 | 10.467 | +0.066 (+0.63%) | 3,114,484 |
| 25 Jul 2019 | CNY | 10.3187 | 10.4121 | 10.1484 | 10.4011 | 10.4011 | +0.11 (+1.07%) | 3,525,709 |
| 24 Jul 2019 | CNY | 10.1813 | 10.6429 | 10.1813 | 10.2912 | 10.2912 | +0.203 (+2.02%) | 4,136,566 |
