| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2019 | CNY | 13.6 | 13.71 | 13.36 | 13.43 | 13.43 | -0.2 (-1.47%) | 884,160 |
| 17 Jul 2019 | CNY | 13.65 | 13.81 | 13.54 | 13.63 | 13.63 | +0.03 (+0.22%) | 1,130,120 |
| 16 Jul 2019 | CNY | 13.57 | 13.71 | 13.4 | 13.6 | 13.6 | +0.07 (+0.52%) | 478,760 |
| 15 Jul 2019 | CNY | 13.41 | 13.6 | 13.13 | 13.53 | 13.53 | +0.18 (+1.35%) | 476,340 |
| 12 Jul 2019 | CNY | 13.24 | 13.65 | 13.23 | 13.35 | 13.35 | +0.1 (+0.75%) | 857,180 |
| 11 Jul 2019 | CNY | 13.35 | 13.4 | 13.05 | 13.25 | 13.25 | +0.16 (+1.22%) | 478,540 |
| 10 Jul 2019 | CNY | 13.03 | 13.22 | 12.87 | 13.09 | 13.09 | -0.05 (-0.38%) | 386,100 |
| 9 Jul 2019 | CNY | 13.38 | 13.38 | 12.9 | 13.14 | 13.14 | +0.13 (+1.00%) | 591,900 |
| 8 Jul 2019 | CNY | 13.4 | 13.4 | 13 | 13.01 | 13.01 | -0.49 (-3.63%) | 1,066,946 |
| 5 Jul 2019 | CNY | 13.5 | 13.87 | 13.44 | 13.5 | 13.5 | +0.2 (+1.50%) | 1,408,742 |
| 4 Jul 2019 | CNY | 13.43 | 13.45 | 13.27 | 13.3 | 13.3 | -0.03 (-0.23%) | 318,142 |
| 3 Jul 2019 | CNY | 13.7 | 13.7 | 13.25 | 13.33 | 13.33 | -0.37 (-2.70%) | 959,700 |
| 2 Jul 2019 | CNY | 13.61 | 13.77 | 13.41 | 13.7 | 13.7 | +0.02 (+0.15%) | 802,720 |
| 1 Jul 2019 | CNY | 13.56 | 13.72 | 13.43 | 13.68 | 13.68 | +0.32 (+2.40%) | 540,986 |
| 28 Jun 2019 | CNY | 13.6 | 13.77 | 13.24 | 13.36 | 13.36 | -0.34 (-2.48%) | 649,520 |
| 27 Jun 2019 | CNY | 13.94 | 13.94 | 13.6 | 13.7 | 13.7 | -0.11 (-0.80%) | 588,173 |
| 26 Jun 2019 | CNY | 13.84 | 13.89 | 13.67 | 13.81 | 13.81 | 0.0 (0.0%) | 529,668 |
| 25 Jun 2019 | CNY | 13.64 | 13.97 | 13.55 | 13.81 | 13.81 | -0.04 (-0.29%) | 756,178 |
| 24 Jun 2019 | CNY | 13.85 | 14.01 | 13.74 | 13.85 | 13.85 | 0.0 (0.0%) | 565,258 |
| 21 Jun 2019 | CNY | 13.8 | 13.96 | 13.73 | 13.85 | 13.85 | +0.21 (+1.54%) | 1,001,378 |
| 20 Jun 2019 | CNY | 13.63 | 13.9 | 13.41 | 13.64 | 13.64 | -0.03 (-0.22%) | 702,400 |
| 19 Jun 2019 | CNY | 13.77 | 13.98 | 13.63 | 13.67 | 13.67 | +0.05 (+0.37%) | 642,740 |
| 18 Jun 2019 | CNY | 13.65 | 13.94 | 13.53 | 13.62 | 13.62 | -0.11 (-0.80%) | 657,268 |
| 17 Jun 2019 | CNY | 13.57 | 13.99 | 13.41 | 13.73 | 13.73 | +0.17 (+1.25%) | 688,818 |
| 14 Jun 2019 | CNY | 13.92 | 14.86 | 13.56 | 13.56 | 13.56 | -0.36 (-2.59%) | 761,040 |
| 13 Jun 2019 | CNY | 13.8 | 14.11 | 13.57 | 13.92 | 13.92 | +0.23 (+1.68%) | 1,368,428 |
| 12 Jun 2019 | CNY | 13.68 | 14 | 13.64 | 13.69 | 13.69 | -0.38 (-2.70%) | 1,032,193 |
| 11 Jun 2019 | CNY | 13.81 | 14.15 | 13.54 | 14.07 | 14.07 | +0.16 (+1.15%) | 1,737,334 |
| 10 Jun 2019 | CNY | 13.4 | 13.92 | 13.2 | 13.91 | 13.91 | +0.67 (+5.06%) | 1,654,387 |
| 6 Jun 2019 | CNY | 13.32 | 13.77 | 12.9 | 13.24 | 13.24 | +0.01 (+0.08%) | 1,003,124 |
