| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 14.02 | 14.2 | 14.01 | 14.14 | 14.14 | +0.08 (+0.57%) | 1,395,050 |
| 22 Jul 2019 | CNY | 14.59 | 14.59 | 14.01 | 14.06 | 14.06 | -0.54 (-3.70%) | 2,795,519 |
| 19 Jul 2019 | CNY | 14.26 | 14.98 | 14.19 | 14.6 | 14.6 | +0.42 (+2.96%) | 3,955,665 |
| 18 Jul 2019 | CNY | 14.4 | 14.42 | 14.15 | 14.18 | 14.18 | -0.15 (-1.05%) | 1,262,000 |
| 17 Jul 2019 | CNY | 14.4 | 14.54 | 14.33 | 14.33 | 14.33 | -0.07 (-0.49%) | 1,215,208 |
| 16 Jul 2019 | CNY | 14.35 | 14.48 | 14.3 | 14.4 | 14.4 | +0.02 (+0.14%) | 1,199,874 |
| 15 Jul 2019 | CNY | 14.15 | 14.44 | 13.85 | 14.38 | 14.38 | +0.23 (+1.63%) | 2,003,058 |
| 12 Jul 2019 | CNY | 14.21 | 14.3 | 13.96 | 14.15 | 14.15 | -0.16 (-1.12%) | 1,708,268 |
| 11 Jul 2019 | CNY | 14.25 | 14.34 | 14.15 | 14.31 | 14.31 | +0.16 (+1.13%) | 1,472,393 |
| 10 Jul 2019 | CNY | 14.33 | 14.49 | 14.06 | 14.15 | 14.15 | -0.05 (-0.35%) | 1,717,565 |
| 9 Jul 2019 | CNY | 14.27 | 14.46 | 14.19 | 14.2 | 14.2 | -0.12 (-0.84%) | 1,721,550 |
| 8 Jul 2019 | CNY | 15.13 | 15.14 | 14.28 | 14.32 | 14.32 | -0.86 (-5.67%) | 3,107,365 |
| 5 Jul 2019 | CNY | 15 | 15.28 | 14.96 | 15.18 | 15.18 | +0.14 (+0.93%) | 1,894,604 |
| 4 Jul 2019 | CNY | 15.27 | 15.35 | 15.02 | 15.04 | 15.04 | -0.16 (-1.05%) | 2,193,015 |
| 3 Jul 2019 | CNY | 15.05 | 15.21 | 14.93 | 15.2 | 15.2 | -0.02 (-0.13%) | 2,047,652 |
| 2 Jul 2019 | CNY | 15.2 | 15.38 | 15.15 | 15.22 | 15.22 | -0.04 (-0.26%) | 2,045,440 |
| 1 Jul 2019 | CNY | 15.18 | 15.34 | 15.08 | 15.26 | 15.26 | +0.4 (+2.69%) | 3,340,819 |
| 28 Jun 2019 | CNY | 15 | 15.1 | 14.68 | 14.86 | 14.86 | -0.25 (-1.65%) | 2,542,369 |
| 27 Jun 2019 | CNY | 15.2 | 15.28 | 15 | 15.11 | 15.11 | -0.07 (-0.46%) | 2,819,683 |
| 26 Jun 2019 | CNY | 15.03 | 15.36 | 14.93 | 15.18 | 15.18 | +0.1 (+0.66%) | 1,861,277 |
| 25 Jun 2019 | CNY | 15.36 | 15.37 | 14.82 | 15.08 | 15.08 | -0.28 (-1.82%) | 2,524,293 |
| 24 Jun 2019 | CNY | 15.68 | 15.75 | 15.25 | 15.36 | 15.36 | -0.17 (-1.09%) | 2,720,930 |
| 21 Jun 2019 | CNY | 15.53 | 15.88 | 15.36 | 15.53 | 15.53 | +0.05 (+0.32%) | 4,169,809 |
| 20 Jun 2019 | CNY | 15.3 | 15.65 | 15.17 | 15.48 | 15.48 | +0.06 (+0.39%) | 4,208,430 |
| 19 Jun 2019 | CNY | 15.68 | 16.05 | 15.38 | 15.42 | 15.42 | -0.15 (-0.96%) | 6,913,541 |
| 18 Jun 2019 | CNY | 14.78 | 16.17 | 14.61 | 15.57 | 15.57 | +0.87 (+5.92%) | 5,813,004 |
| 17 Jun 2019 | CNY | 14.64 | 14.94 | 14.6 | 14.7 | 14.7 | -0.08 (-0.54%) | 1,443,249 |
| 14 Jun 2019 | CNY | 15.08 | 15.24 | 14.68 | 14.78 | 14.78 | -0.49 (-3.21%) | 3,926,019 |
| 13 Jun 2019 | CNY | 14.51 | 15.53 | 14.44 | 15.27 | 15.27 | +0.75 (+5.17%) | 6,575,986 |
| 12 Jun 2019 | CNY | 14.6 | 14.79 | 14.5 | 14.52 | 14.52 | -0.15 (-1.02%) | 2,363,365 |
