| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 9.66 | 9.98 | 9.62 | 9.82 | 9.82 | +0.05 (+0.51%) | 75,613,502 |
| 23 Aug 2019 | CNY | 10.13 | 10.17 | 9.7 | 9.77 | 9.77 | -0.34 (-3.36%) | 130,777,270 |
| 22 Aug 2019 | CNY | 10.16 | 10.24 | 9.98 | 10.11 | 10.11 | -0.04 (-0.39%) | 75,759,364 |
| 21 Aug 2019 | CNY | 10.52 | 10.59 | 10.06 | 10.15 | 10.15 | -0.38 (-3.61%) | 149,492,546 |
| 20 Aug 2019 | CNY | 10.62 | 10.66 | 10.51 | 10.53 | 10.53 | -0.08 (-0.75%) | 79,522,076 |
| 19 Aug 2019 | CNY | 10.6 | 10.63 | 10.38 | 10.61 | 10.61 | +0.04 (+0.38%) | 115,891,658 |
| 16 Aug 2019 | CNY | 10.58 | 10.74 | 10.56 | 10.57 | 10.57 | -0.01 (-0.09%) | 87,541,336 |
| 15 Aug 2019 | CNY | 10.39 | 10.65 | 10.33 | 10.58 | 10.58 | -0.09 (-0.84%) | 107,584,436 |
| 14 Aug 2019 | CNY | 10.89 | 10.92 | 10.64 | 10.67 | 10.67 | -0.08 (-0.74%) | 124,196,210 |
| 13 Aug 2019 | CNY | 10.51 | 10.82 | 10.46 | 10.75 | 10.75 | +0.2 (+1.90%) | 137,280,454 |
| 12 Aug 2019 | CNY | 11 | 11 | 10.34 | 10.55 | 10.55 | -0.41 (-3.74%) | 180,268,648 |
| 9 Aug 2019 | CNY | 11.33 | 11.42 | 10.9 | 10.96 | 10.96 | -0.26 (-2.32%) | 192,372,048 |
| 8 Aug 2019 | CNY | 11.73 | 11.87 | 11.18 | 11.22 | 11.22 | -0.61 (-5.16%) | 222,879,402 |
| 7 Aug 2019 | CNY | 12.3 | 12.47 | 11.33 | 11.83 | 11.83 | -0.2 (-1.66%) | 335,031,891 |
| 6 Aug 2019 | CNY | 12.38 | 13.77 | 11.55 | 12.03 | 12.03 | -0.53 (-4.22%) | 552,891,584 |
| 5 Aug 2019 | CNY | 12.12 | 12.6 | 11.64 | 12.56 | 12.56 | +0.44 (+3.63%) | 405,434,993 |
| 2 Aug 2019 | CNY | 10.35 | 12.68 | 10.32 | 12.12 | 12.12 | +1.54 (+14.56%) | 602,930,307 |
| 1 Aug 2019 | CNY | 10.18 | 10.64 | 10.13 | 10.58 | 10.58 | +0.25 (+2.42%) | 288,884,367 |
| 31 Jul 2019 | CNY | 10.23 | 10.53 | 10.19 | 10.33 | 10.33 | +0.1 (+0.98%) | 203,908,274 |
| 30 Jul 2019 | CNY | 10.23 | 10.34 | 10.1 | 10.23 | 10.23 | -0.05 (-0.49%) | 180,915,589 |
| 29 Jul 2019 | CNY | 10.1 | 10.42 | 10.05 | 10.28 | 10.28 | +0.27 (+2.70%) | 198,419,330 |
| 26 Jul 2019 | CNY | 10.39 | 10.44 | 9.96 | 10.01 | 10.01 | -0.6 (-5.66%) | 231,952,760 |
| 25 Jul 2019 | CNY | 10.14 | 10.9 | 10.1 | 10.61 | 10.61 | 0.0 (0.0%) | 351,993,481 |
