| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 11.77 | 11.77 | 11.53 | 11.62 | 11.62 | +0.05 (+0.43%) | 985,801 |
| 22 Jul 2019 | CNY | 11.83 | 12.06 | 11.57 | 11.57 | 11.57 | -0.64 (-5.24%) | 1,301,099 |
| 19 Jul 2019 | CNY | 12.04 | 12.25 | 12.04 | 12.21 | 12.21 | +0.16 (+1.33%) | 956,735 |
| 18 Jul 2019 | CNY | 12.15 | 12.28 | 12.04 | 12.05 | 12.05 | -0.21 (-1.71%) | 767,800 |
| 17 Jul 2019 | CNY | 12.37 | 12.37 | 12.15 | 12.26 | 12.26 | +0.03 (+0.25%) | 902,800 |
| 16 Jul 2019 | CNY | 12.15 | 12.37 | 12.1 | 12.23 | 12.23 | +0.11 (+0.91%) | 1,526,278 |
| 15 Jul 2019 | CNY | 12.15 | 12.18 | 11.93 | 12.12 | 12.12 | +0.09 (+0.75%) | 1,092,588 |
| 12 Jul 2019 | CNY | 12.15 | 12.17 | 11.8 | 12.03 | 12.03 | -0.13 (-1.07%) | 1,243,167 |
| 11 Jul 2019 | CNY | 12.08 | 12.24 | 12.08 | 12.16 | 12.16 | +0.02 (+0.16%) | 930,833 |
| 10 Jul 2019 | CNY | 12.29 | 12.29 | 12 | 12.14 | 12.14 | -0.04 (-0.33%) | 1,574,433 |
| 9 Jul 2019 | CNY | 12.6 | 12.7 | 12.02 | 12.18 | 12.18 | -0.52 (-4.09%) | 3,135,211 |
| 8 Jul 2019 | CNY | 13.01 | 13.15 | 12.7 | 12.7 | 12.7 | -0.42 (-3.20%) | 1,615,932 |
| 5 Jul 2019 | CNY | 13.15 | 13.19 | 12.95 | 13.12 | 13.12 | -0.23 (-1.72%) | 2,177,930 |
| 4 Jul 2019 | CNY | 13.45 | 13.45 | 13.26 | 13.35 | 13.35 | -0.01 (-0.07%) | 1,582,517 |
| 3 Jul 2019 | CNY | 13.49 | 13.52 | 13.32 | 13.36 | 13.36 | 0.0 (0.0%) | 1,679,072 |
| 2 Jul 2019 | CNY | 13.21 | 13.54 | 13.21 | 13.36 | 13.36 | +0.06 (+0.45%) | 2,380,802 |
| 1 Jul 2019 | CNY | 13.19 | 13.37 | 13.19 | 13.3 | 13.3 | +0.32 (+2.47%) | 2,150,200 |
| 28 Jun 2019 | CNY | 13.23 | 13.23 | 12.92 | 12.98 | 12.98 | -0.12 (-0.92%) | 1,259,000 |
| 27 Jun 2019 | CNY | 13.11 | 13.25 | 13.06 | 13.1 | 13.1 | -0.01 (-0.08%) | 1,500,510 |
| 26 Jun 2019 | CNY | 13.19 | 13.28 | 13.1 | 13.11 | 13.11 | -0.17 (-1.28%) | 1,284,501 |
| 25 Jun 2019 | CNY | 13.09 | 13.34 | 13.05 | 13.28 | 13.28 | +0.12 (+0.91%) | 2,264,763 |
| 24 Jun 2019 | CNY | 13.44 | 13.44 | 13.05 | 13.16 | 13.16 | -0.31 (-2.30%) | 2,463,421 |
| 21 Jun 2019 | CNY | 13.33 | 13.64 | 13.33 | 13.47 | 13.47 | +0.17 (+1.28%) | 2,188,823 |
| 20 Jun 2019 | CNY | 13.23 | 13.35 | 13.02 | 13.3 | 13.3 | +0.11 (+0.83%) | 1,978,200 |
| 19 Jun 2019 | CNY | 13.35 | 13.55 | 13.15 | 13.19 | 13.19 | +0.2 (+1.54%) | 1,448,359 |
| 18 Jun 2019 | CNY | 13.1 | 13.18 | 12.95 | 12.99 | 12.99 | -0.1 (-0.76%) | 1,038,902 |
| 17 Jun 2019 | CNY | 12.88 | 13.34 | 12.88 | 13.09 | 13.09 | +0.11 (+0.85%) | 1,277,859 |
| 14 Jun 2019 | CNY | 13.55 | 13.62 | 12.95 | 12.98 | 12.98 | -0.57 (-4.21%) | 2,025,459 |
| 13 Jun 2019 | CNY | 13.65 | 13.66 | 13.26 | 13.55 | 13.55 | -0.11 (-0.81%) | 1,916,721 |
| 12 Jun 2019 | CNY | 13.75 | 13.86 | 13.55 | 13.66 | 13.66 | -0.17 (-1.23%) | 2,359,200 |
