| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2019 | CNY | 11.95 | 11.99 | 11.66 | 11.76 | 11.76 | -0.15 (-1.26%) | 3,373,200 |
| 31 Jul 2019 | CNY | 12 | 12.15 | 11.9 | 11.91 | 11.91 | -0.19 (-1.57%) | 3,388,950 |
| 30 Jul 2019 | CNY | 11.8 | 12.12 | 11.8 | 12.1 | 12.1 | +0.22 (+1.85%) | 4,840,800 |
| 29 Jul 2019 | CNY | 12.05 | 12.05 | 11.76 | 11.88 | 11.88 | -0.16 (-1.33%) | 3,138,550 |
| 26 Jul 2019 | CNY | 11.83 | 12.12 | 11.71 | 12.04 | 12.04 | +0.16 (+1.35%) | 3,333,770 |
| 25 Jul 2019 | CNY | 11.61 | 11.9 | 11.57 | 11.88 | 11.88 | +0.23 (+1.97%) | 2,760,900 |
| 24 Jul 2019 | CNY | 11.69 | 11.79 | 11.45 | 11.65 | 11.65 | 0.0 (0.0%) | 3,025,800 |
| 23 Jul 2019 | CNY | 11.63 | 11.72 | 11.42 | 11.65 | 11.65 | +0.02 (+0.17%) | 3,552,000 |
| 22 Jul 2019 | CNY | 11.8 | 11.9 | 11.62 | 11.63 | 11.63 | -0.26 (-2.19%) | 3,860,340 |
| 19 Jul 2019 | CNY | 12.16 | 12.18 | 11.81 | 11.89 | 11.89 | -0.27 (-2.22%) | 4,093,640 |
| 18 Jul 2019 | CNY | 11.9 | 12.2 | 11.73 | 12.16 | 12.16 | +0.36 (+3.05%) | 6,583,540 |
| 17 Jul 2019 | CNY | 11.75 | 11.93 | 11.66 | 11.8 | 11.8 | -0.15 (-1.26%) | 2,713,560 |
| 16 Jul 2019 | CNY | 11.74 | 11.98 | 11.61 | 11.95 | 11.95 | +0.1 (+0.84%) | 3,239,690 |
| 15 Jul 2019 | CNY | 12 | 12.24 | 11.63 | 11.85 | 11.85 | -0.03 (-0.25%) | 5,794,390 |
| 12 Jul 2019 | CNY | 11.7 | 11.92 | 11.57 | 11.88 | 11.88 | +0.27 (+2.33%) | 3,164,150 |
| 11 Jul 2019 | CNY | 11.83 | 11.87 | 11.46 | 11.61 | 11.61 | -0.08 (-0.68%) | 3,029,330 |
| 10 Jul 2019 | CNY | 11.51 | 11.89 | 11.41 | 11.69 | 11.69 | +0.19 (+1.65%) | 2,921,330 |
| 9 Jul 2019 | CNY | 11.45 | 11.58 | 11.35 | 11.5 | 11.5 | +0.04 (+0.35%) | 3,914,290 |
| 8 Jul 2019 | CNY | 11.6 | 11.75 | 11.43 | 11.46 | 11.46 | -0.24 (-2.05%) | 3,550,280 |
| 5 Jul 2019 | CNY | 11.58 | 11.77 | 11.58 | 11.7 | 11.7 | +0.09 (+0.78%) | 2,607,090 |
| 4 Jul 2019 | CNY | 11.7 | 11.7 | 11.57 | 11.61 | 11.61 | +0.02 (+0.17%) | 2,413,700 |
| 3 Jul 2019 | CNY | 11.7 | 11.74 | 11.56 | 11.59 | 11.59 | -0.07 (-0.60%) | 2,981,450 |
| 2 Jul 2019 | CNY | 11.87 | 11.87 | 11.56 | 11.66 | 11.66 | -0.23 (-1.93%) | 4,914,300 |
| 1 Jul 2019 | CNY | 11.8 | 11.95 | 11.69 | 11.89 | 11.89 | +0.3 (+2.59%) | 6,596,650 |
| 28 Jun 2019 | CNY | 11.74 | 11.76 | 11.5 | 11.59 | 11.59 | -0.09 (-0.77%) | 1,789,740 |
| 27 Jun 2019 | CNY | 11.73 | 11.78 | 11.57 | 11.68 | 11.68 | +0.08 (+0.69%) | 2,887,140 |
| 26 Jun 2019 | CNY | 11.67 | 11.72 | 11.51 | 11.6 | 11.6 | -0.05 (-0.43%) | 2,943,750 |
| 25 Jun 2019 | CNY | 11.88 | 11.88 | 11.49 | 11.65 | 11.65 | -0.07 (-0.60%) | 4,409,060 |
| 24 Jun 2019 | CNY | 11.5 | 11.8 | 11.41 | 11.72 | 11.72 | +0.36 (+3.17%) | 10,690,390 |
| 21 Jun 2019 | CNY | 11.05 | 11.53 | 11.05 | 11.36 | 11.36 | +0.36 (+3.27%) | 7,596,460 |
