| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 10.25 | 10.55 | 10.25 | 10.45 | 10.45 | +0.12 (+1.16%) | 852,400 |
| 22 Jul 2019 | CNY | 10.66 | 10.77 | 10.25 | 10.33 | 10.33 | -0.43 (-4.00%) | 1,264,390 |
| 19 Jul 2019 | CNY | 10.7 | 10.9 | 10.64 | 10.76 | 10.76 | +0.07 (+0.65%) | 791,850 |
| 18 Jul 2019 | CNY | 10.9 | 10.93 | 10.68 | 10.69 | 10.69 | -0.24 (-2.20%) | 966,900 |
| 17 Jul 2019 | CNY | 10.78 | 11.06 | 10.78 | 10.93 | 10.93 | +0.09 (+0.83%) | 1,194,743 |
| 16 Jul 2019 | CNY | 10.8 | 10.94 | 10.75 | 10.84 | 10.84 | -0.01 (-0.09%) | 932,150 |
| 15 Jul 2019 | CNY | 10.74 | 10.89 | 10.51 | 10.85 | 10.85 | +0.05 (+0.46%) | 1,945,143 |
| 12 Jul 2019 | CNY | 11.1 | 11.13 | 10.6 | 10.8 | 10.8 | -0.3 (-2.70%) | 2,159,993 |
| 11 Jul 2019 | CNY | 10.72 | 11.5 | 10.72 | 11.1 | 11.1 | +0.42 (+3.93%) | 3,572,984 |
| 10 Jul 2019 | CNY | 10.77 | 10.94 | 10.67 | 10.68 | 10.68 | -0.14 (-1.29%) | 806,000 |
| 9 Jul 2019 | CNY | 10.73 | 10.84 | 10.63 | 10.82 | 10.82 | +0.09 (+0.84%) | 971,350 |
| 8 Jul 2019 | CNY | 11.44 | 11.47 | 10.63 | 10.73 | 10.73 | -0.71 (-6.21%) | 2,074,850 |
| 5 Jul 2019 | CNY | 11.49 | 11.51 | 11.32 | 11.44 | 11.44 | -0.01 (-0.09%) | 866,600 |
| 4 Jul 2019 | CNY | 11.63 | 11.63 | 11.35 | 11.45 | 11.45 | -0.14 (-1.21%) | 1,156,800 |
| 3 Jul 2019 | CNY | 11.7 | 11.7 | 11.47 | 11.59 | 11.59 | -0.22 (-1.86%) | 1,561,550 |
| 2 Jul 2019 | CNY | 11.72 | 11.85 | 11.66 | 11.81 | 11.81 | +0.03 (+0.25%) | 1,838,264 |
| 1 Jul 2019 | CNY | 11.61 | 11.82 | 11.61 | 11.78 | 11.78 | +0.23 (+1.99%) | 2,203,214 |
| 28 Jun 2019 | CNY | 11.85 | 11.86 | 11 | 11.55 | 11.55 | -0.27 (-2.28%) | 2,187,250 |
| 27 Jun 2019 | CNY | 11.74 | 11.84 | 11.63 | 11.82 | 11.82 | +0.07 (+0.60%) | 2,253,843 |
| 26 Jun 2019 | CNY | 11.94 | 11.97 | 11.7 | 11.75 | 11.75 | -0.36 (-2.97%) | 2,891,890 |
| 25 Jun 2019 | CNY | 11.69 | 12.35 | 11.67 | 12.11 | 12.11 | +0.41 (+3.50%) | 6,209,426 |
| 24 Jun 2019 | CNY | 11.93 | 11.93 | 11.64 | 11.7 | 11.7 | -0.15 (-1.27%) | 3,391,773 |
| 21 Jun 2019 | CNY | 12.09 | 12.53 | 11.78 | 11.85 | 11.85 | -0.22 (-1.82%) | 8,063,345 |
| 20 Jun 2019 | CNY | 10.91 | 12.07 | 10.78 | 12.07 | 12.07 | +1.1 (+10.03%) | 4,685,783 |
| 19 Jun 2019 | CNY | 11.12 | 11.18 | 10.94 | 10.97 | 10.97 | 0.0 (0.0%) | 1,963,953 |
| 18 Jun 2019 | CNY | 11.23 | 11.26 | 10.78 | 10.97 | 10.97 | -0.28 (-2.49%) | 2,450,092 |
| 17 Jun 2019 | CNY | 11.22 | 11.43 | 11.11 | 11.25 | 11.25 | +0.05 (+0.45%) | 2,112,496 |
| 14 Jun 2019 | CNY | 11.48 | 11.58 | 11.06 | 11.2 | 11.2 | -0.35 (-3.03%) | 3,598,043 |
| 13 Jun 2019 | CNY | 11.63 | 11.75 | 11.29 | 11.55 | 11.55 | -0.32 (-2.70%) | 5,318,275 |
| 12 Jun 2019 | CNY | 11.43 | 12.42 | 11.13 | 11.87 | 11.87 | +0.58 (+5.14%) | 8,265,496 |
