| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 14.2899 | 14.3195 | 13.3787 | 13.4379 | 13.4379 | -0.846 (-5.92%) | 1,483,144 |
| 19 Jul 2019 | CNY | 14.2663 | 14.4142 | 14.2308 | 14.284 | 14.284 | +0.065 (+0.46%) | 714,393 |
| 18 Jul 2019 | CNY | 14.4497 | 14.5266 | 14.2071 | 14.2189 | 14.2189 | -0.237 (-1.64%) | 921,557 |
| 17 Jul 2019 | CNY | 14.4438 | 14.6864 | 14.3787 | 14.4556 | 14.4556 | +0.012 (+0.08%) | 1,412,502 |
| 16 Jul 2019 | CNY | 14.4379 | 14.5799 | 14.3728 | 14.4438 | 14.4438 | -0.231 (-1.57%) | 1,955,668 |
| 15 Jul 2019 | CNY | 14.4438 | 14.9408 | 14.4083 | 14.6746 | 14.6746 | -1.331 (-8.32%) | 4,212,664 |
| 12 Jul 2019 | CNY | 15.8994 | 16.0888 | 15.8343 | 16.0059 | 16.0059 | +0.112 (+0.71%) | 474,552 |
| 11 Jul 2019 | CNY | 15.9527 | 16.1361 | 15.7456 | 15.8935 | 15.8935 | -0.024 (-0.15%) | 484,692 |
| 10 Jul 2019 | CNY | 16.0651 | 16.1183 | 15.8047 | 15.9172 | 15.9172 | -0.148 (-0.92%) | 451,737 |
| 9 Jul 2019 | CNY | 15.8935 | 16.1361 | 15.8935 | 16.0651 | 16.0651 | -0.047 (-0.29%) | 486,044 |
| 8 Jul 2019 | CNY | 16.5385 | 16.5503 | 15.9823 | 16.1124 | 16.1124 | -0.497 (-2.99%) | 964,314 |
| 5 Jul 2019 | CNY | 16.2899 | 16.8343 | 16.2899 | 16.6095 | 16.6095 | +0.207 (+1.26%) | 1,034,161 |
| 4 Jul 2019 | CNY | 16.4615 | 16.5621 | 16.2485 | 16.4024 | 16.4024 | -0.03 (-0.18%) | 575,465 |
| 3 Jul 2019 | CNY | 16.6331 | 16.6982 | 16.4024 | 16.432 | 16.432 | -0.201 (-1.21%) | 557,193 |
| 2 Jul 2019 | CNY | 16.6982 | 16.8462 | 16.6272 | 16.6331 | 16.6331 | -0.142 (-0.85%) | 1,057,095 |
| 1 Jul 2019 | CNY | 16.6805 | 16.9586 | 16.5799 | 16.7752 | 16.7752 | +0.302 (+1.83%) | 1,414,391 |
| 28 Jun 2019 | CNY | 17.2781 | 17.2781 | 16.3669 | 16.4734 | 16.4734 | +0.172 (+1.05%) | 1,332,734 |
| 27 Jun 2019 | CNY | 16.4083 | 16.4438 | 16.2663 | 16.3018 | 16.3018 | +0.012 (+0.07%) | 657,072 |
| 26 Jun 2019 | CNY | 16.2367 | 16.4734 | 16.1894 | 16.2899 | 16.2899 | +0.118 (+0.73%) | 523,731 |
| 25 Jun 2019 | CNY | 16.4911 | 16.5562 | 16.1065 | 16.1716 | 16.1716 | -0.32 (-1.94%) | 735,657 |
| 24 Jun 2019 | CNY | 16.7574 | 16.7574 | 16.2959 | 16.4911 | 16.4911 | -0.213 (-1.28%) | 1,148,892 |
| 21 Jun 2019 | CNY | 16.4793 | 16.9172 | 16.3787 | 16.7041 | 16.7041 | +0.29 (+1.77%) | 1,622,599 |
| 20 Jun 2019 | CNY | 16.1775 | 16.5621 | 15.929 | 16.4142 | 16.4142 | +0.367 (+2.29%) | 1,144,975 |
| 19 Jun 2019 | CNY | 16.1124 | 16.3432 | 16.0355 | 16.0473 | 16.0473 | +0.083 (+0.52%) | 753,253 |
| 18 Jun 2019 | CNY | 15.9823 | 16.1479 | 15.858 | 15.9645 | 15.9645 | +0.047 (+0.30%) | 633,601 |
| 17 Jun 2019 | CNY | 15.8284 | 16.0237 | 15.7988 | 15.9172 | 15.9172 | 0.0 (0.0%) | 319,582 |
| 14 Jun 2019 | CNY | 16.3077 | 16.3905 | 15.9112 | 15.9172 | 15.9172 | -0.385 (-2.36%) | 849,901 |
| 13 Jun 2019 | CNY | 16.361 | 16.645 | 16.1716 | 16.3018 | 16.3018 | +0.006 (+0.04%) | 1,247,896 |
| 12 Jun 2019 | CNY | 16.1065 | 16.3965 | 16.1065 | 16.2959 | 16.2959 | +0.113 (+0.70%) | 775,203 |
| 11 Jun 2019 | CNY | 15.8462 | 16.2189 | 15.6805 | 16.1834 | 16.1834 | +0.497 (+3.17%) | 1,020,452 |
