| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2019 | CNY | 14.22 | 14.51 | 14.1 | 14.37 | 14.37 | +0.07 (+0.49%) | 2,625,844 |
| 11 Jul 2019 | CNY | 14.38 | 14.54 | 14.16 | 14.3 | 14.3 | 0.0 (0.0%) | 2,295,502 |
| 10 Jul 2019 | CNY | 14.43 | 14.52 | 14.26 | 14.3 | 14.3 | -0.13 (-0.90%) | 1,960,600 |
| 9 Jul 2019 | CNY | 14.42 | 14.55 | 14.16 | 14.43 | 14.43 | +0.01 (+0.07%) | 3,037,521 |
| 8 Jul 2019 | CNY | 15.08 | 15.09 | 14.35 | 14.42 | 14.42 | -0.65 (-4.31%) | 5,269,137 |
| 5 Jul 2019 | CNY | 14.95 | 15.12 | 14.92 | 15.07 | 15.07 | +0.13 (+0.87%) | 2,677,848 |
| 4 Jul 2019 | CNY | 15.19 | 15.2 | 14.86 | 14.94 | 14.94 | -0.15 (-0.99%) | 4,622,841 |
| 3 Jul 2019 | CNY | 15.32 | 15.39 | 15.05 | 15.09 | 15.09 | -0.47 (-3.02%) | 6,340,192 |
| 2 Jul 2019 | CNY | 15.87 | 15.87 | 15.23 | 15.56 | 15.56 | -0.24 (-1.52%) | 8,986,378 |
| 1 Jul 2019 | CNY | 16.1 | 16.16 | 15.7 | 15.8 | 15.8 | +0.21 (+1.35%) | 9,504,958 |
| 28 Jun 2019 | CNY | 15.86 | 15.88 | 15.4 | 15.59 | 15.59 | -0.31 (-1.95%) | 6,325,289 |
| 27 Jun 2019 | CNY | 15.18 | 16.15 | 15.15 | 15.9 | 15.9 | +0.89 (+5.93%) | 11,936,364 |
| 26 Jun 2019 | CNY | 15.07 | 15.35 | 14.98 | 15.01 | 15.01 | -0.09 (-0.60%) | 3,470,813 |
| 25 Jun 2019 | CNY | 15.31 | 15.55 | 14.9 | 15.1 | 15.1 | -0.28 (-1.82%) | 3,953,358 |
| 24 Jun 2019 | CNY | 15.38 | 15.55 | 15.1 | 15.38 | 15.38 | +0.13 (+0.85%) | 4,808,602 |
| 21 Jun 2019 | CNY | 15.31 | 15.58 | 15.15 | 15.25 | 15.25 | +0.16 (+1.06%) | 5,403,944 |
| 20 Jun 2019 | CNY | 14.98 | 15.21 | 14.76 | 15.09 | 15.09 | +0.21 (+1.41%) | 6,183,457 |
| 19 Jun 2019 | CNY | 14.8 | 15.15 | 14.78 | 14.88 | 14.88 | +0.53 (+3.69%) | 8,623,842 |
| 18 Jun 2019 | CNY | 14.43 | 14.59 | 14.3 | 14.35 | 14.35 | -0.15 (-1.03%) | 2,567,589 |
| 17 Jun 2019 | CNY | 14.5 | 14.65 | 14.38 | 14.5 | 14.5 | 0.0 (0.0%) | 1,564,027 |
| 14 Jun 2019 | CNY | 14.96 | 14.96 | 14.47 | 14.5 | 14.5 | -0.42 (-2.82%) | 3,398,509 |
| 13 Jun 2019 | CNY | 14.96 | 15.07 | 14.82 | 14.92 | 14.92 | -0.08 (-0.53%) | 2,479,509 |
| 12 Jun 2019 | CNY | 14.97 | 15.15 | 14.78 | 15 | 15 | 0.0 (0.0%) | 4,184,691 |
| 11 Jun 2019 | CNY | 14.61 | 15.08 | 14.37 | 15 | 15 | +0.33 (+2.25%) | 4,824,364 |
| 10 Jun 2019 | CNY | 14.45 | 14.78 | 14.3 | 14.67 | 14.67 | +0.22 (+1.52%) | 3,659,092 |
| 6 Jun 2019 | CNY | 14.88 | 14.9 | 14.2 | 14.45 | 14.45 | -0.43 (-2.89%) | 4,116,682 |
| 5 Jun 2019 | CNY | 14.75 | 15.08 | 14.75 | 14.88 | 14.88 | +0.07 (+0.47%) | 4,600,659 |
| 4 Jun 2019 | CNY | 14.62 | 15.18 | 14.5 | 14.81 | 14.81 | +0.3 (+2.07%) | 6,473,016 |
| 3 Jun 2019 | CNY | 14.89 | 14.91 | 14.2 | 14.51 | 14.51 | -0.4 (-2.68%) | 5,134,650 |
| 31 May 2019 | CNY | 15.08 | 15.08 | 14.75 | 14.91 | 14.91 | -0.1 (-0.67%) | 4,516,319 |
