| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 10.17 | 10.29 | 10.16 | 10.27 | 10.27 | +0.11 (+1.08%) | 7,937,142 |
| 22 Jul 2019 | CNY | 10.42 | 10.52 | 10.13 | 10.16 | 10.16 | -0.25 (-2.40%) | 11,829,818 |
| 19 Jul 2019 | CNY | 10.47 | 10.71 | 10.4 | 10.41 | 10.41 | 0.0 (0.0%) | 12,721,004 |
| 18 Jul 2019 | CNY | 10.65 | 10.68 | 10.4 | 10.41 | 10.41 | -0.36 (-3.34%) | 13,283,243 |
| 17 Jul 2019 | CNY | 11.01 | 11.01 | 10.69 | 10.77 | 10.77 | -0.23 (-2.09%) | 15,851,533 |
| 16 Jul 2019 | CNY | 10.99 | 11.15 | 10.94 | 11 | 11 | -0.01 (-0.09%) | 13,075,996 |
| 15 Jul 2019 | CNY | 10.95 | 11.19 | 10.55 | 11.01 | 11.01 | +0.09 (+0.82%) | 18,883,470 |
| 12 Jul 2019 | CNY | 11.13 | 11.15 | 10.85 | 10.92 | 10.92 | -0.21 (-1.89%) | 13,149,465 |
| 11 Jul 2019 | CNY | 11.15 | 11.27 | 10.91 | 11.13 | 11.13 | +0.04 (+0.36%) | 17,544,559 |
| 10 Jul 2019 | CNY | 11.25 | 11.34 | 10.98 | 11.09 | 11.09 | -0.03 (-0.27%) | 17,809,704 |
| 9 Jul 2019 | CNY | 11.27 | 11.33 | 11.02 | 11.12 | 11.12 | -0.21 (-1.85%) | 19,615,951 |
| 8 Jul 2019 | CNY | 11.8 | 11.85 | 11.12 | 11.33 | 11.33 | -0.51 (-4.31%) | 28,867,624 |
| 5 Jul 2019 | CNY | 12.21 | 12.22 | 11.7 | 11.84 | 11.84 | -0.37 (-3.03%) | 26,886,157 |
| 4 Jul 2019 | CNY | 12.21 | 12.45 | 11.98 | 12.21 | 12.21 | +0.09 (+0.74%) | 41,668,563 |
| 3 Jul 2019 | CNY | 11.91 | 12.43 | 11.91 | 12.12 | 12.12 | +0.37 (+3.15%) | 50,052,450 |
| 2 Jul 2019 | CNY | 11.93 | 12.04 | 11.52 | 11.75 | 11.75 | -0.32 (-2.65%) | 38,705,190 |
| 1 Jul 2019 | CNY | 12.26 | 12.51 | 12.01 | 12.07 | 12.07 | +0.28 (+2.37%) | 44,965,298 |
| 28 Jun 2019 | CNY | 12.03 | 12.14 | 11.68 | 11.79 | 11.79 | -0.23 (-1.91%) | 29,711,418 |
| 27 Jun 2019 | CNY | 12.03 | 12.3 | 11.95 | 12.02 | 12.02 | +0.06 (+0.50%) | 36,699,240 |
| 26 Jun 2019 | CNY | 12.26 | 12.43 | 11.93 | 11.96 | 11.96 | -0.56 (-4.47%) | 46,334,778 |
| 25 Jun 2019 | CNY | 12.44 | 12.78 | 12.05 | 12.52 | 12.52 | +0.09 (+0.72%) | 62,278,107 |
| 24 Jun 2019 | CNY | 13.43 | 13.5 | 12.36 | 12.43 | 12.43 | -0.56 (-4.31%) | 77,985,828 |
| 21 Jun 2019 | CNY | 12.1 | 12.99 | 11.96 | 12.99 | 12.99 | +1.18 (+9.99%) | 78,153,041 |
| 20 Jun 2019 | CNY | 10.98 | 11.81 | 10.96 | 11.81 | 11.81 | +1.07 (+9.96%) | 55,927,332 |
| 19 Jun 2019 | CNY | 10.59 | 10.87 | 10.32 | 10.74 | 10.74 | +0.35 (+3.37%) | 34,141,527 |
| 18 Jun 2019 | CNY | 10.22 | 10.53 | 10.07 | 10.39 | 10.39 | +0.2 (+1.96%) | 20,467,853 |
| 17 Jun 2019 | CNY | 9.87 | 10.22 | 9.81 | 10.19 | 10.19 | +0.38 (+3.87%) | 14,915,324 |
| 14 Jun 2019 | CNY | 10.1 | 10.19 | 9.78 | 9.81 | 9.81 | -0.32 (-3.16%) | 14,341,555 |
| 13 Jun 2019 | CNY | 10.06 | 10.24 | 9.99 | 10.13 | 10.13 | +0.09 (+0.90%) | 13,648,160 |
| 12 Jun 2019 | CNY | 10.03 | 10.16 | 9.96 | 10.04 | 10.04 | +0.02 (+0.20%) | 14,496,251 |
