| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 15.25 | 15.43 | 15.09 | 15.24 | 15.24 | +0.04 (+0.26%) | 1,584,500 |
| 22 Jul 2019 | CNY | 15.06 | 15.25 | 14.91 | 15.2 | 15.2 | +0.05 (+0.33%) | 2,005,400 |
| 19 Jul 2019 | CNY | 15.15 | 15.28 | 15.06 | 15.15 | 15.15 | -0.01 (-0.07%) | 2,203,016 |
| 18 Jul 2019 | CNY | 15 | 15.24 | 14.92 | 15.16 | 15.16 | +0.1 (+0.66%) | 2,602,122 |
| 17 Jul 2019 | CNY | 15.25 | 15.25 | 14.98 | 15.06 | 15.06 | -0.12 (-0.79%) | 3,505,533 |
| 16 Jul 2019 | CNY | 15.27 | 15.27 | 15.02 | 15.18 | 15.18 | +0.01 (+0.07%) | 1,892,844 |
| 15 Jul 2019 | CNY | 15.15 | 15.3 | 14.73 | 15.17 | 15.17 | +0.25 (+1.68%) | 2,908,834 |
| 12 Jul 2019 | CNY | 14.97 | 15.21 | 14.68 | 14.92 | 14.92 | +0.04 (+0.27%) | 2,558,411 |
| 11 Jul 2019 | CNY | 14.68 | 15.13 | 14.33 | 14.88 | 14.88 | +0.23 (+1.57%) | 3,185,576 |
| 10 Jul 2019 | CNY | 14.79 | 15.14 | 14.3 | 14.65 | 14.65 | -0.14 (-0.95%) | 2,199,788 |
| 9 Jul 2019 | CNY | 15.07 | 15.07 | 14.7 | 14.79 | 14.79 | -0.1 (-0.67%) | 962,181 |
| 8 Jul 2019 | CNY | 15.1 | 15.5 | 14.62 | 14.89 | 14.89 | -0.25 (-1.65%) | 3,146,512 |
| 5 Jul 2019 | CNY | 15.18 | 15.24 | 15.05 | 15.14 | 15.14 | +0.04 (+0.26%) | 1,610,300 |
| 4 Jul 2019 | CNY | 15.41 | 15.41 | 15 | 15.1 | 15.1 | +0.05 (+0.33%) | 2,134,341 |
| 3 Jul 2019 | CNY | 14.68 | 15.3 | 14.68 | 15.05 | 15.05 | +0.2 (+1.35%) | 3,584,346 |
| 2 Jul 2019 | CNY | 14.24 | 15.04 | 14.01 | 14.85 | 14.85 | +0.73 (+5.17%) | 4,418,600 |
| 1 Jul 2019 | CNY | 14.3 | 14.3 | 13.78 | 14.12 | 14.12 | +0.42 (+3.07%) | 2,174,105 |
| 28 Jun 2019 | CNY | 13.55 | 13.88 | 13.36 | 13.7 | 13.7 | +0.15 (+1.11%) | 1,970,300 |
| 27 Jun 2019 | CNY | 13.6 | 13.89 | 13.54 | 13.55 | 13.55 | -0.1 (-0.73%) | 2,795,525 |
| 26 Jun 2019 | CNY | 13.82 | 13.82 | 13.36 | 13.65 | 13.65 | +0.02 (+0.15%) | 899,599 |
| 25 Jun 2019 | CNY | 13.84 | 13.91 | 13.15 | 13.63 | 13.63 | -0.19 (-1.37%) | 2,868,850 |
| 24 Jun 2019 | CNY | 14.35 | 14.35 | 13.8 | 13.82 | 13.82 | -0.19 (-1.36%) | 2,030,458 |
| 21 Jun 2019 | CNY | 13.97 | 14.15 | 13.75 | 14.01 | 14.01 | +0.37 (+2.71%) | 3,173,055 |
| 20 Jun 2019 | CNY | 13.67 | 13.88 | 13.36 | 13.64 | 13.64 | +0.19 (+1.41%) | 2,569,744 |
| 19 Jun 2019 | CNY | 13.54 | 13.98 | 13.41 | 13.45 | 13.45 | +0.09 (+0.67%) | 2,958,708 |
| 18 Jun 2019 | CNY | 13.62 | 13.78 | 13.12 | 13.36 | 13.36 | -0.39 (-2.84%) | 2,080,517 |
| 17 Jun 2019 | CNY | 13.8 | 13.83 | 13.41 | 13.75 | 13.75 | -0.01 (-0.07%) | 2,180,174 |
| 14 Jun 2019 | CNY | 14.09 | 14.28 | 13.7 | 13.76 | 13.76 | -0.33 (-2.34%) | 1,721,534 |
| 13 Jun 2019 | CNY | 14.2 | 14.31 | 14.05 | 14.09 | 14.09 | -0.11 (-0.77%) | 1,218,001 |
| 12 Jun 2019 | CNY | 14.55 | 14.63 | 14.15 | 14.2 | 14.2 | -0.37 (-2.54%) | 2,648,367 |
