| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 11.7 | 11.77 | 11.41 | 11.72 | 11.72 | -0.07 (-0.59%) | 900,030 |
| 12 Jul 2019 | CNY | 11.69 | 11.8 | 11.6 | 11.79 | 11.79 | +0.09 (+0.77%) | 577,102 |
| 11 Jul 2019 | CNY | 11.96 | 11.96 | 11.64 | 11.7 | 11.7 | -0.1 (-0.85%) | 623,300 |
| 10 Jul 2019 | CNY | 11.8 | 11.94 | 11.71 | 11.8 | 11.8 | -0.01 (-0.08%) | 618,400 |
| 9 Jul 2019 | CNY | 11.89 | 11.89 | 11.65 | 11.81 | 11.81 | -0.01 (-0.08%) | 787,771 |
| 8 Jul 2019 | CNY | 12.44 | 12.44 | 11.75 | 11.82 | 11.82 | -0.58 (-4.68%) | 1,509,800 |
| 5 Jul 2019 | CNY | 12.29 | 12.54 | 12.29 | 12.4 | 12.4 | +0.17 (+1.39%) | 1,498,883 |
| 4 Jul 2019 | CNY | 12.42 | 12.43 | 12.17 | 12.23 | 12.23 | -0.01 (-0.08%) | 917,657 |
| 3 Jul 2019 | CNY | 12.3 | 12.34 | 12.16 | 12.24 | 12.24 | -0.22 (-1.77%) | 1,141,600 |
| 2 Jul 2019 | CNY | 12.36 | 12.9 | 12.26 | 12.46 | 12.46 | +0.07 (+0.56%) | 2,293,477 |
| 1 Jul 2019 | CNY | 12.37 | 12.44 | 12.2 | 12.39 | 12.39 | +0.28 (+2.31%) | 1,761,273 |
| 28 Jun 2019 | CNY | 12.35 | 12.4 | 11.98 | 12.11 | 12.11 | -0.23 (-1.86%) | 1,191,753 |
| 27 Jun 2019 | CNY | 12.26 | 12.43 | 12.2 | 12.34 | 12.34 | +0.08 (+0.65%) | 1,208,400 |
| 26 Jun 2019 | CNY | 12.16 | 12.39 | 12.07 | 12.26 | 12.26 | +0.19 (+1.57%) | 1,249,804 |
| 25 Jun 2019 | CNY | 12.33 | 12.47 | 12.03 | 12.07 | 12.07 | -0.25 (-2.03%) | 1,337,500 |
| 24 Jun 2019 | CNY | 12.46 | 12.49 | 12.22 | 12.32 | 12.32 | -0.08 (-0.65%) | 1,035,126 |
| 21 Jun 2019 | CNY | 12.24 | 12.46 | 12.13 | 12.4 | 12.4 | +0.23 (+1.89%) | 1,481,274 |
| 20 Jun 2019 | CNY | 11.93 | 12.21 | 11.89 | 12.17 | 12.17 | +0.18 (+1.50%) | 1,243,240 |
| 19 Jun 2019 | CNY | 12.22 | 12.38 | 11.91 | 11.99 | 11.99 | +0.14 (+1.18%) | 979,844 |
| 18 Jun 2019 | CNY | 12.21 | 12.22 | 11.79 | 11.85 | 11.85 | -0.39 (-3.19%) | 1,181,253 |
| 17 Jun 2019 | CNY | 11.94 | 12.4 | 11.94 | 12.24 | 12.24 | +0.3 (+2.51%) | 935,231 |
| 14 Jun 2019 | CNY | 12.25 | 12.45 | 11.91 | 11.94 | 11.94 | -0.31 (-2.53%) | 1,112,340 |
| 13 Jun 2019 | CNY | 12.17 | 12.36 | 12.14 | 12.25 | 12.25 | +0.08 (+0.66%) | 844,783 |
| 12 Jun 2019 | CNY | 12.26 | 12.49 | 12.11 | 12.17 | 12.17 | -0.09 (-0.73%) | 1,300,200 |
| 11 Jun 2019 | CNY | 11.67 | 12.27 | 11.67 | 12.26 | 12.26 | +0.58 (+4.97%) | 1,598,602 |
| 10 Jun 2019 | CNY | 11.86 | 11.86 | 11.46 | 11.68 | 11.68 | +0.3 (+2.64%) | 1,075,246 |
| 6 Jun 2019 | CNY | 12.09 | 12.09 | 11.3 | 11.38 | 11.38 | -0.76 (-6.26%) | 1,859,700 |
| 5 Jun 2019 | CNY | 12.4 | 12.4 | 12.1 | 12.14 | 12.14 | -0.12 (-0.98%) | 1,163,800 |
| 4 Jun 2019 | CNY | 12.45 | 12.45 | 12.13 | 12.26 | 12.26 | -0.1 (-0.81%) | 870,500 |
| 3 Jun 2019 | CNY | 12.45 | 12.68 | 12.26 | 12.36 | 12.36 | -0.12 (-0.96%) | 932,800 |
