| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 11.24 | 11.25 | 10.97 | 11 | 11 | -0.21 (-1.87%) | 5,328,411 |
| 19 Jul 2019 | CNY | 11.16 | 11.33 | 11.16 | 11.21 | 11.21 | +0.05 (+0.45%) | 3,728,436 |
| 18 Jul 2019 | CNY | 11.35 | 11.36 | 11.13 | 11.16 | 11.16 | -0.24 (-2.11%) | 4,649,279 |
| 17 Jul 2019 | CNY | 11.41 | 11.53 | 11.34 | 11.4 | 11.4 | -0.04 (-0.35%) | 4,159,020 |
| 16 Jul 2019 | CNY | 11.39 | 11.47 | 11.37 | 11.44 | 11.44 | +0.03 (+0.26%) | 2,882,661 |
| 15 Jul 2019 | CNY | 11.3 | 11.45 | 11.1 | 11.41 | 11.41 | +0.12 (+1.06%) | 4,519,313 |
| 12 Jul 2019 | CNY | 11.26 | 11.37 | 11.19 | 11.29 | 11.29 | +0.06 (+0.53%) | 3,621,317 |
| 11 Jul 2019 | CNY | 11.35 | 11.44 | 11.21 | 11.23 | 11.23 | -0.03 (-0.27%) | 3,243,609 |
| 10 Jul 2019 | CNY | 11.43 | 11.48 | 11.23 | 11.26 | 11.26 | -0.17 (-1.49%) | 3,968,796 |
| 9 Jul 2019 | CNY | 11.39 | 11.54 | 11.3 | 11.43 | 11.43 | -0.03 (-0.26%) | 4,271,287 |
| 8 Jul 2019 | CNY | 11.99 | 11.99 | 11.45 | 11.46 | 11.46 | -0.53 (-4.42%) | 9,348,558 |
| 5 Jul 2019 | CNY | 12 | 12.06 | 11.91 | 11.99 | 11.99 | -0.03 (-0.25%) | 5,739,386 |
| 4 Jul 2019 | CNY | 11.96 | 12.22 | 11.92 | 12.02 | 12.02 | +0.03 (+0.25%) | 13,961,362 |
| 3 Jul 2019 | CNY | 11.72 | 12 | 11.66 | 11.99 | 11.99 | +0.18 (+1.52%) | 12,359,976 |
| 2 Jul 2019 | CNY | 11.77 | 11.87 | 11.71 | 11.81 | 11.81 | +0.02 (+0.17%) | 7,154,723 |
| 1 Jul 2019 | CNY | 11.81 | 11.88 | 11.68 | 11.79 | 11.79 | +0.32 (+2.79%) | 10,582,675 |
| 28 Jun 2019 | CNY | 11.66 | 11.68 | 11.41 | 11.47 | 11.47 | -0.09 (-0.78%) | 6,034,010 |
| 27 Jun 2019 | CNY | 11.52 | 11.68 | 11.49 | 11.56 | 11.56 | +0.04 (+0.35%) | 6,083,500 |
| 26 Jun 2019 | CNY | 11.44 | 11.64 | 11.41 | 11.52 | 11.52 | +0.02 (+0.17%) | 5,444,488 |
| 25 Jun 2019 | CNY | 11.74 | 11.75 | 11.31 | 11.5 | 11.5 | -0.21 (-1.79%) | 7,864,330 |
| 24 Jun 2019 | CNY | 11.86 | 11.87 | 11.65 | 11.71 | 11.71 | -0.15 (-1.26%) | 6,820,487 |
| 21 Jun 2019 | CNY | 11.77 | 11.94 | 11.74 | 11.86 | 11.86 | +0.11 (+0.94%) | 10,661,706 |
| 20 Jun 2019 | CNY | 11.53 | 11.82 | 11.46 | 11.75 | 11.75 | +0.17 (+1.47%) | 10,060,116 |
| 19 Jun 2019 | CNY | 11.81 | 11.94 | 11.55 | 11.58 | 11.58 | +0.02 (+0.17%) | 8,455,674 |
| 18 Jun 2019 | CNY | 11.56 | 11.64 | 11.43 | 11.56 | 11.56 | +0.01 (+0.09%) | 4,810,877 |
| 17 Jun 2019 | CNY | 11.42 | 11.57 | 11.32 | 11.55 | 11.55 | +0.12 (+1.05%) | 5,251,968 |
| 14 Jun 2019 | CNY | 11.64 | 11.73 | 11.43 | 11.43 | 11.43 | -0.22 (-1.89%) | 6,986,261 |
| 13 Jun 2019 | CNY | 11.58 | 11.75 | 11.47 | 11.65 | 11.65 | +0.07 (+0.60%) | 8,398,741 |
| 12 Jun 2019 | CNY | 11.53 | 11.77 | 11.44 | 11.58 | 11.58 | +0.04 (+0.35%) | 13,315,474 |
| 11 Jun 2019 | CNY | 10.94 | 11.68 | 10.94 | 11.54 | 11.54 | +0.68 (+6.26%) | 16,599,715 |
