| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 12.67 | 12.96 | 12.66 | 12.89 | 12.89 | +0.28 (+2.22%) | 919,400 |
| 22 Jul 2019 | CNY | 13.21 | 13.21 | 12.58 | 12.61 | 12.61 | -0.57 (-4.32%) | 1,376,500 |
| 19 Jul 2019 | CNY | 13.2 | 13.65 | 13.17 | 13.18 | 13.18 | -0.41 (-3.02%) | 1,983,400 |
| 18 Jul 2019 | CNY | 14.02 | 14.02 | 13.59 | 13.59 | 13.59 | -0.46 (-3.27%) | 1,081,100 |
| 17 Jul 2019 | CNY | 13.88 | 14.17 | 13.75 | 14.05 | 14.05 | +0.17 (+1.22%) | 1,775,737 |
| 16 Jul 2019 | CNY | 13.94 | 14.05 | 13.72 | 13.88 | 13.88 | -0.05 (-0.36%) | 1,147,637 |
| 15 Jul 2019 | CNY | 13.76 | 14 | 13.4 | 13.93 | 13.93 | +0.17 (+1.24%) | 1,477,435 |
| 12 Jul 2019 | CNY | 13.86 | 13.9 | 13.68 | 13.76 | 13.76 | +0.03 (+0.22%) | 935,735 |
| 11 Jul 2019 | CNY | 13.98 | 14 | 13.65 | 13.73 | 13.73 | -0.06 (-0.44%) | 1,310,600 |
| 10 Jul 2019 | CNY | 13.86 | 14.08 | 13.65 | 13.79 | 13.79 | +0.09 (+0.66%) | 1,134,400 |
| 9 Jul 2019 | CNY | 13.6 | 13.82 | 13.47 | 13.7 | 13.7 | +0.01 (+0.07%) | 1,332,300 |
| 8 Jul 2019 | CNY | 14.13 | 14.16 | 13.6 | 13.69 | 13.69 | -0.42 (-2.98%) | 2,487,600 |
| 5 Jul 2019 | CNY | 14.11 | 14.32 | 14.03 | 14.11 | 14.11 | -0.22 (-1.54%) | 2,987,100 |
| 4 Jul 2019 | CNY | 14.5 | 14.99 | 14.25 | 14.33 | 14.33 | -0.35 (-2.38%) | 4,181,960 |
| 3 Jul 2019 | CNY | 14.93 | 15.5 | 14.67 | 14.68 | 14.68 | -0.3 (-2.00%) | 7,206,460 |
| 2 Jul 2019 | CNY | 14.21 | 15.18 | 14.12 | 14.98 | 14.98 | +0.85 (+6.02%) | 6,112,699 |
| 1 Jul 2019 | CNY | 14.1 | 14.19 | 13.88 | 14.13 | 14.13 | +0.34 (+2.47%) | 1,939,158 |
| 28 Jun 2019 | CNY | 14.33 | 14.33 | 13.51 | 13.79 | 13.79 | -0.42 (-2.96%) | 2,303,558 |
| 27 Jun 2019 | CNY | 14.22 | 14.43 | 14.16 | 14.21 | 14.21 | -0.09 (-0.63%) | 2,105,000 |
| 26 Jun 2019 | CNY | 14.53 | 14.79 | 14.26 | 14.3 | 14.3 | -0.55 (-3.70%) | 2,758,700 |
| 25 Jun 2019 | CNY | 14.7 | 15.85 | 14.52 | 14.85 | 14.85 | +0.21 (+1.43%) | 4,668,500 |
| 24 Jun 2019 | CNY | 14.34 | 14.74 | 14.34 | 14.64 | 14.64 | +0.3 (+2.09%) | 3,033,200 |
| 21 Jun 2019 | CNY | 14.28 | 14.67 | 14.23 | 14.34 | 14.34 | +0.06 (+0.42%) | 3,175,860 |
| 20 Jun 2019 | CNY | 14.26 | 14.47 | 14.05 | 14.28 | 14.28 | -0.05 (-0.35%) | 3,345,100 |
| 19 Jun 2019 | CNY | 14.69 | 14.8 | 14.31 | 14.33 | 14.33 | -0.14 (-0.97%) | 4,059,800 |
| 18 Jun 2019 | CNY | 14.25 | 14.89 | 14.25 | 14.47 | 14.47 | -0.1 (-0.69%) | 3,575,160 |
| 17 Jun 2019 | CNY | 14.19 | 15 | 13.92 | 14.57 | 14.57 | +0.26 (+1.82%) | 4,120,560 |
| 14 Jun 2019 | CNY | 14.4 | 15.29 | 14.13 | 14.31 | 14.31 | -0.11 (-0.76%) | 5,833,177 |
| 13 Jun 2019 | CNY | 13.63 | 14.94 | 13.63 | 14.42 | 14.42 | +0.56 (+4.04%) | 5,129,300 |
| 12 Jun 2019 | CNY | 13.87 | 14.18 | 13.61 | 13.86 | 13.86 | -0.02 (-0.14%) | 3,832,400 |
