| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 10.1 | 10.44 | 10.1 | 10.41 | 10.41 | +0.24 (+2.36%) | 4,563,609 |
| 22 Jul 2019 | CNY | 10.36 | 10.46 | 10.03 | 10.17 | 10.17 | -0.18 (-1.74%) | 6,582,976 |
| 19 Jul 2019 | CNY | 10.23 | 10.43 | 10.23 | 10.35 | 10.35 | +0.13 (+1.27%) | 4,299,147 |
| 18 Jul 2019 | CNY | 10.53 | 10.56 | 10.22 | 10.22 | 10.22 | -0.31 (-2.94%) | 6,215,785 |
| 17 Jul 2019 | CNY | 10.64 | 10.72 | 10.52 | 10.53 | 10.53 | -0.12 (-1.13%) | 5,070,444 |
| 16 Jul 2019 | CNY | 10.85 | 10.85 | 10.59 | 10.65 | 10.65 | -0.16 (-1.48%) | 4,990,314 |
| 15 Jul 2019 | CNY | 10.78 | 10.99 | 10.51 | 10.81 | 10.81 | +0.02 (+0.19%) | 8,310,072 |
| 12 Jul 2019 | CNY | 10.55 | 10.97 | 10.5 | 10.79 | 10.79 | +0.24 (+2.27%) | 9,893,586 |
| 11 Jul 2019 | CNY | 10.55 | 10.73 | 10.48 | 10.55 | 10.55 | +0.03 (+0.29%) | 6,094,800 |
| 10 Jul 2019 | CNY | 10.62 | 10.74 | 10.43 | 10.52 | 10.52 | -0.09 (-0.85%) | 8,148,483 |
| 9 Jul 2019 | CNY | 10.83 | 10.9 | 10.48 | 10.61 | 10.61 | -0.32 (-2.93%) | 12,327,803 |
| 8 Jul 2019 | CNY | 11 | 11.02 | 10.66 | 10.93 | 10.93 | -0.08 (-0.73%) | 15,121,164 |
| 5 Jul 2019 | CNY | 10.91 | 11.15 | 10.77 | 11.01 | 11.01 | +0.03 (+0.27%) | 14,435,466 |
| 4 Jul 2019 | CNY | 10.95 | 11.17 | 10.85 | 10.98 | 10.98 | +0.12 (+1.10%) | 21,947,601 |
| 3 Jul 2019 | CNY | 10.51 | 10.96 | 10.5 | 10.86 | 10.86 | +0.77 (+7.63%) | 25,427,068 |
| 2 Jul 2019 | CNY | 10.11 | 10.21 | 10.05 | 10.09 | 10.09 | -0.08 (-0.79%) | 5,266,932 |
| 1 Jul 2019 | CNY | 10.25 | 10.31 | 10.09 | 10.17 | 10.17 | +0.19 (+1.90%) | 8,101,694 |
| 28 Jun 2019 | CNY | 10.21 | 10.22 | 9.93 | 9.98 | 9.98 | -0.27 (-2.63%) | 7,087,800 |
| 27 Jun 2019 | CNY | 9.83 | 10.3 | 9.83 | 10.25 | 10.25 | +0.46 (+4.70%) | 12,301,449 |
| 26 Jun 2019 | CNY | 10 | 10 | 9.76 | 9.79 | 9.79 | -0.26 (-2.59%) | 5,871,022 |
| 25 Jun 2019 | CNY | 9.97 | 10.1 | 9.77 | 10.05 | 10.05 | +0.1 (+1.01%) | 7,686,042 |
| 24 Jun 2019 | CNY | 10.09 | 10.1 | 9.85 | 9.95 | 9.95 | -0.1 (-1.00%) | 6,158,423 |
| 21 Jun 2019 | CNY | 9.97 | 10.19 | 9.93 | 10.05 | 10.05 | +0.13 (+1.31%) | 7,863,247 |
| 20 Jun 2019 | CNY | 9.65 | 9.97 | 9.55 | 9.92 | 9.92 | +0.18 (+1.85%) | 11,657,885 |
| 19 Jun 2019 | CNY | 9.67 | 9.9 | 9.62 | 9.74 | 9.74 | +0.33 (+3.51%) | 12,378,487 |
| 18 Jun 2019 | CNY | 9.25 | 9.43 | 9.19 | 9.41 | 9.41 | +0.15 (+1.62%) | 5,554,047 |
| 17 Jun 2019 | CNY | 9.32 | 9.44 | 9.22 | 9.26 | 9.26 | -0.1 (-1.07%) | 4,871,830 |
| 14 Jun 2019 | CNY | 9.49 | 9.51 | 9.32 | 9.36 | 9.36 | -0.15 (-1.58%) | 4,856,103 |
| 13 Jun 2019 | CNY | 9.46 | 9.53 | 9.38 | 9.51 | 9.51 | +0.04 (+0.42%) | 3,592,604 |
| 12 Jun 2019 | CNY | 9.55 | 9.61 | 9.42 | 9.47 | 9.47 | -0.21 (-2.17%) | 6,579,629 |
