| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 11.75 | 11.92 | 11.7 | 11.92 | 11.92 | +0.19 (+1.62%) | 2,991,190 |
| 22 Jul 2019 | CNY | 12.07 | 12.13 | 11.58 | 11.73 | 11.73 | -0.35 (-2.90%) | 4,673,447 |
| 19 Jul 2019 | CNY | 12.12 | 12.23 | 12 | 12.08 | 12.08 | +0.05 (+0.42%) | 3,347,988 |
| 18 Jul 2019 | CNY | 12.27 | 12.27 | 11.95 | 12.03 | 12.03 | -0.32 (-2.59%) | 4,438,580 |
| 17 Jul 2019 | CNY | 12.44 | 12.56 | 12.32 | 12.35 | 12.35 | -0.1 (-0.80%) | 4,952,492 |
| 16 Jul 2019 | CNY | 12.25 | 12.48 | 12.16 | 12.45 | 12.45 | +0.2 (+1.63%) | 5,829,683 |
| 15 Jul 2019 | CNY | 12.06 | 12.3 | 11.76 | 12.25 | 12.25 | +0.21 (+1.74%) | 5,813,646 |
| 12 Jul 2019 | CNY | 12.13 | 12.13 | 11.91 | 12.04 | 12.04 | 0.0 (0.0%) | 3,199,596 |
| 11 Jul 2019 | CNY | 12.19 | 12.26 | 11.91 | 12.04 | 12.04 | -0.08 (-0.66%) | 5,257,006 |
| 10 Jul 2019 | CNY | 12.23 | 12.43 | 12.1 | 12.12 | 12.12 | -0.14 (-1.14%) | 5,310,613 |
| 9 Jul 2019 | CNY | 12.28 | 12.39 | 12.04 | 12.26 | 12.26 | -0.01 (-0.08%) | 6,072,488 |
| 8 Jul 2019 | CNY | 12.72 | 12.84 | 12.16 | 12.27 | 12.27 | -0.73 (-5.62%) | 11,233,230 |
| 5 Jul 2019 | CNY | 13.19 | 13.19 | 12.84 | 13 | 13 | -0.2 (-1.52%) | 7,738,800 |
| 4 Jul 2019 | CNY | 13 | 13.48 | 12.95 | 13.2 | 13.2 | +0.2 (+1.54%) | 13,229,565 |
| 3 Jul 2019 | CNY | 13.05 | 13.11 | 12.8 | 13 | 13 | -0.29 (-2.18%) | 12,034,639 |
| 2 Jul 2019 | CNY | 13.52 | 13.71 | 13.22 | 13.29 | 13.29 | -0.53 (-3.84%) | 16,976,228 |
| 1 Jul 2019 | CNY | 13.35 | 13.96 | 13.1 | 13.82 | 13.82 | +0.82 (+6.31%) | 21,611,289 |
| 28 Jun 2019 | CNY | 12.49 | 13.08 | 12.42 | 13 | 13 | +0.37 (+2.93%) | 17,181,018 |
| 27 Jun 2019 | CNY | 12.65 | 13.2 | 12.45 | 12.63 | 12.63 | +0.42 (+3.44%) | 18,414,436 |
| 26 Jun 2019 | CNY | 12.01 | 12.36 | 12 | 12.21 | 12.21 | +0.06 (+0.49%) | 5,160,671 |
| 25 Jun 2019 | CNY | 12.28 | 12.3 | 11.94 | 12.15 | 12.15 | -0.1 (-0.82%) | 6,651,031 |
| 24 Jun 2019 | CNY | 12.55 | 12.72 | 12.2 | 12.25 | 12.25 | -0.23 (-1.84%) | 8,183,953 |
| 21 Jun 2019 | CNY | 12.34 | 12.65 | 12.16 | 12.48 | 12.48 | +0.38 (+3.14%) | 9,964,841 |
| 20 Jun 2019 | CNY | 12.2 | 12.24 | 11.73 | 12.1 | 12.1 | +0.14 (+1.17%) | 8,314,151 |
| 19 Jun 2019 | CNY | 11.93 | 12.15 | 11.9 | 11.96 | 11.96 | +0.31 (+2.66%) | 9,232,011 |
| 18 Jun 2019 | CNY | 11.78 | 11.88 | 11.58 | 11.65 | 11.65 | -0.25 (-2.10%) | 6,887,110 |
| 17 Jun 2019 | CNY | 11.78 | 12.04 | 11.6 | 11.9 | 11.9 | +0.02 (+0.17%) | 6,204,001 |
| 14 Jun 2019 | CNY | 12.38 | 12.54 | 11.81 | 11.88 | 11.88 | -0.48 (-3.88%) | 9,369,234 |
| 13 Jun 2019 | CNY | 12.27 | 12.51 | 12.2 | 12.36 | 12.36 | +0.04 (+0.32%) | 6,390,200 |
| 12 Jun 2019 | CNY | 12.41 | 12.64 | 12.27 | 12.32 | 12.32 | +0.01 (+0.08%) | 7,698,719 |
