| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 13.56 | 13.57 | 13.41 | 13.54 | 13.54 | -0.02 (-0.15%) | 716,000 |
| 12 Jul 2019 | CNY | 13.48 | 13.58 | 13.45 | 13.56 | 13.56 | +0.08 (+0.59%) | 905,341 |
| 11 Jul 2019 | CNY | 13.47 | 13.54 | 13.4 | 13.48 | 13.48 | +0.08 (+0.60%) | 1,287,587 |
| 10 Jul 2019 | CNY | 13.46 | 13.52 | 13.39 | 13.4 | 13.4 | -0.03 (-0.22%) | 850,900 |
| 9 Jul 2019 | CNY | 13.47 | 13.54 | 13.39 | 13.43 | 13.43 | -0.08 (-0.59%) | 1,276,663 |
| 8 Jul 2019 | CNY | 13.76 | 13.76 | 13.49 | 13.51 | 13.51 | -0.26 (-1.89%) | 1,362,103 |
| 5 Jul 2019 | CNY | 13.77 | 13.83 | 13.66 | 13.77 | 13.77 | 0.0 (0.0%) | 1,026,110 |
| 4 Jul 2019 | CNY | 13.9 | 13.97 | 13.74 | 13.77 | 13.77 | -0.18 (-1.29%) | 1,651,082 |
| 3 Jul 2019 | CNY | 13.92 | 13.95 | 13.87 | 13.95 | 13.95 | +0.05 (+0.36%) | 922,622 |
| 2 Jul 2019 | CNY | 13.86 | 13.95 | 13.83 | 13.9 | 13.9 | +0.01 (+0.07%) | 1,127,054 |
| 1 Jul 2019 | CNY | 13.79 | 13.9 | 13.71 | 13.89 | 13.89 | +0.19 (+1.39%) | 1,124,669 |
| 28 Jun 2019 | CNY | 13.84 | 13.85 | 13.64 | 13.7 | 13.7 | -0.07 (-0.51%) | 944,800 |
| 27 Jun 2019 | CNY | 13.84 | 13.92 | 13.76 | 13.77 | 13.77 | -0.07 (-0.51%) | 946,219 |
| 26 Jun 2019 | CNY | 13.8 | 13.9 | 13.76 | 13.84 | 13.84 | +0.04 (+0.29%) | 529,777 |
| 25 Jun 2019 | CNY | 13.98 | 13.98 | 13.71 | 13.8 | 13.8 | -0.12 (-0.86%) | 799,619 |
| 24 Jun 2019 | CNY | 13.9 | 14.07 | 13.85 | 13.92 | 13.92 | -0.05 (-0.36%) | 1,089,377 |
| 21 Jun 2019 | CNY | 14 | 14.08 | 13.9 | 13.97 | 13.97 | -0.01 (-0.07%) | 754,624 |
| 20 Jun 2019 | CNY | 13.88 | 14.06 | 13.83 | 13.98 | 13.98 | +0.12 (+0.87%) | 1,150,424 |
| 19 Jun 2019 | CNY | 13.89 | 13.93 | 13.8 | 13.86 | 13.86 | +0.11 (+0.80%) | 825,332 |
| 18 Jun 2019 | CNY | 13.67 | 13.86 | 13.67 | 13.75 | 13.75 | +0.09 (+0.66%) | 639,467 |
| 17 Jun 2019 | CNY | 13.68 | 13.73 | 13.58 | 13.66 | 13.66 | -0.22 (-1.59%) | 520,800 |
| 14 Jun 2019 | CNY | 14.02 | 14.03 | 13.86 | 13.88 | 13.88 | -0.11 (-0.79%) | 731,725 |
| 13 Jun 2019 | CNY | 13.98 | 14.07 | 13.94 | 13.99 | 13.99 | +0.01 (+0.07%) | 535,400 |
| 12 Jun 2019 | CNY | 14.03 | 14.04 | 13.93 | 13.98 | 13.98 | -0.07 (-0.50%) | 758,103 |
| 11 Jun 2019 | CNY | 13.85 | 14.05 | 13.85 | 14.05 | 14.05 | +0.2 (+1.44%) | 1,112,260 |
| 10 Jun 2019 | CNY | 13.7 | 13.9 | 13.65 | 13.85 | 13.85 | +0.18 (+1.32%) | 875,900 |
| 6 Jun 2019 | CNY | 13.8 | 13.82 | 13.64 | 13.67 | 13.67 | -0.13 (-0.94%) | 929,600 |
| 5 Jun 2019 | CNY | 13.77 | 13.87 | 13.77 | 13.8 | 13.8 | +0.07 (+0.51%) | 479,929 |
| 4 Jun 2019 | CNY | 13.79 | 13.83 | 13.71 | 13.73 | 13.73 | -0.07 (-0.51%) | 685,500 |
| 3 Jun 2019 | CNY | 13.76 | 13.83 | 13.7 | 13.8 | 13.8 | +0.02 (+0.15%) | 544,500 |
