| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 10.3186 | 10.5692 | 10.1264 | 10.5609 | 10.5609 | +0.267 (+2.60%) | 11,405,782 |
| 12 Jul 2019 | CNY | 10.3269 | 10.4606 | 10.21 | 10.2935 | 10.2935 | -0.042 (-0.40%) | 6,504,812 |
| 11 Jul 2019 | CNY | 10.3353 | 10.4606 | 10.1682 | 10.3353 | 10.3353 | 0.0 (0.0%) | 8,652,005 |
| 10 Jul 2019 | CNY | 10.2684 | 10.5525 | 10.1264 | 10.3353 | 10.3353 | +0.092 (+0.90%) | 13,607,607 |
| 9 Jul 2019 | CNY | 10.3186 | 10.3938 | 10.1431 | 10.2434 | 10.2434 | -0.059 (-0.57%) | 7,840,768 |
| 8 Jul 2019 | CNY | 10.8199 | 10.8199 | 10.2434 | 10.3019 | 10.3019 | -0.543 (-5.01%) | 16,615,131 |
| 5 Jul 2019 | CNY | 10.9118 | 11.0037 | 10.7614 | 10.8449 | 10.8449 | -0.134 (-1.22%) | 16,096,314 |
| 4 Jul 2019 | CNY | 10.6026 | 11.2627 | 10.5442 | 10.9786 | 10.9786 | +0.368 (+3.46%) | 36,666,896 |
| 3 Jul 2019 | CNY | 10.4522 | 10.6862 | 10.3603 | 10.611 | 10.611 | +0.05 (+0.47%) | 12,543,914 |
| 2 Jul 2019 | CNY | 10.6862 | 10.7948 | 10.5442 | 10.5609 | 10.5609 | -0.05 (-0.47%) | 14,084,999 |
| 1 Jul 2019 | CNY | 10.5525 | 10.6444 | 10.5107 | 10.611 | 10.611 | +0.217 (+2.09%) | 15,048,188 |
| 28 Jun 2019 | CNY | 10.5274 | 10.5442 | 10.21 | 10.3938 | 10.3938 | -0.142 (-1.35%) | 10,233,324 |
| 27 Jun 2019 | CNY | 10.4857 | 10.5943 | 10.4272 | 10.5358 | 10.5358 | +0.042 (+0.40%) | 12,594,397 |
| 26 Jun 2019 | CNY | 10.4105 | 10.5442 | 10.3186 | 10.494 | 10.494 | 0.0 (0.0%) | 11,349,405 |
| 25 Jun 2019 | CNY | 10.5107 | 10.5859 | 10.3269 | 10.494 | 10.494 | -0.067 (-0.63%) | 13,567,955 |
| 24 Jun 2019 | CNY | 10.5776 | 10.7781 | 10.3687 | 10.5609 | 10.5609 | -0.008 (-0.08%) | 19,475,335 |
| 21 Jun 2019 | CNY | 10.4021 | 10.611 | 10.2768 | 10.5692 | 10.5692 | +0.384 (+3.77%) | 24,442,998 |
| 20 Jun 2019 | CNY | 9.9426 | 10.235 | 9.8841 | 10.1849 | 10.1849 | +0.226 (+2.27%) | 15,604,906 |
| 19 Jun 2019 | CNY | 10.0679 | 10.1097 | 9.9593 | 9.9593 | 9.9593 | +0.092 (+0.93%) | 10,261,760 |
| 18 Jun 2019 | CNY | 10.0512 | 10.0763 | 9.8089 | 9.8674 | 9.8674 | -0.092 (-0.92%) | 7,767,134 |
| 17 Jun 2019 | CNY | 9.9509 | 10.093 | 9.8256 | 9.9593 | 9.9593 | -0.008 (-0.08%) | 6,790,750 |
| 14 Jun 2019 | CNY | 10.093 | 10.3771 | 9.9342 | 9.9677 | 9.9677 | -0.125 (-1.24%) | 15,150,486 |
| 13 Jun 2019 | CNY | 10.0261 | 10.1431 | 9.9927 | 10.093 | 10.093 | +0.067 (+0.67%) | 8,493,893 |
| 12 Jun 2019 | CNY | 10.0679 | 10.21 | 9.9426 | 10.0261 | 10.0261 | -0.05 (-0.50%) | 11,294,853 |
| 11 Jun 2019 | CNY | 9.6919 | 10.0846 | 9.6836 | 10.0763 | 10.0763 | +0.359 (+3.70%) | 11,837,187 |
| 10 Jun 2019 | CNY | 9.7504 | 9.7922 | 9.6084 | 9.717 | 9.717 | +0.042 (+0.43%) | 6,657,425 |
| 6 Jun 2019 | CNY | 10.1348 | 10.1348 | 9.6167 | 9.6752 | 9.6752 | -0.451 (-4.46%) | 11,772,934 |
| 5 Jun 2019 | CNY | 10.1515 | 10.3186 | 9.976 | 10.1264 | 10.1264 | +0.033 (+0.33%) | 9,666,699 |
| 4 Jun 2019 | CNY | 10.352 | 10.4105 | 9.9593 | 10.093 | 10.093 | -0.326 (-3.13%) | 11,996,379 |
| 3 Jun 2019 | CNY | 10.7865 | 10.9034 | 10.3102 | 10.4188 | 10.4188 | -0.217 (-2.04%) | 18,397,427 |
