| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2019 | CNY | 13.01 | 13.05 | 12.6 | 12.6 | 12.6 | -0.36 (-2.78%) | 1,941,112 |
| 17 Jul 2019 | CNY | 13.05 | 13.14 | 12.92 | 12.96 | 12.96 | -0.12 (-0.92%) | 1,414,851 |
| 16 Jul 2019 | CNY | 13.11 | 13.24 | 12.92 | 13.08 | 13.08 | -0.06 (-0.46%) | 1,766,800 |
| 15 Jul 2019 | CNY | 13.3 | 13.3 | 12.7 | 13.14 | 13.14 | -0.08 (-0.61%) | 2,240,859 |
| 12 Jul 2019 | CNY | 13.36 | 13.36 | 13.17 | 13.22 | 13.22 | -0.07 (-0.53%) | 961,837 |
| 11 Jul 2019 | CNY | 13.29 | 13.46 | 13.16 | 13.29 | 13.29 | +0.11 (+0.83%) | 1,105,100 |
| 10 Jul 2019 | CNY | 13.48 | 13.5 | 13.11 | 13.18 | 13.18 | -0.27 (-2.01%) | 1,165,221 |
| 9 Jul 2019 | CNY | 13.39 | 13.49 | 13.3 | 13.45 | 13.45 | +0.11 (+0.82%) | 1,044,650 |
| 8 Jul 2019 | CNY | 14.15 | 14.15 | 13.3 | 13.34 | 13.34 | -0.87 (-6.12%) | 2,592,738 |
| 5 Jul 2019 | CNY | 14.29 | 14.29 | 14.05 | 14.21 | 14.21 | +0.04 (+0.28%) | 1,305,004 |
| 4 Jul 2019 | CNY | 14.23 | 14.38 | 14.08 | 14.17 | 14.17 | -0.06 (-0.42%) | 1,460,100 |
| 3 Jul 2019 | CNY | 14.54 | 14.54 | 14.17 | 14.23 | 14.23 | -0.32 (-2.20%) | 1,696,737 |
| 2 Jul 2019 | CNY | 14.62 | 14.75 | 14.51 | 14.55 | 14.55 | -0.08 (-0.55%) | 1,942,700 |
| 1 Jul 2019 | CNY | 14.35 | 14.78 | 14.25 | 14.63 | 14.63 | +0.55 (+3.91%) | 2,698,953 |
| 28 Jun 2019 | CNY | 14.46 | 14.46 | 14 | 14.08 | 14.08 | -0.4 (-2.76%) | 1,963,700 |
| 27 Jun 2019 | CNY | 14.6 | 14.74 | 14.42 | 14.48 | 14.48 | -0.08 (-0.55%) | 1,850,650 |
| 26 Jun 2019 | CNY | 14.52 | 14.74 | 14.38 | 14.56 | 14.56 | +0.04 (+0.28%) | 1,570,152 |
| 25 Jun 2019 | CNY | 14.85 | 14.85 | 14.24 | 14.52 | 14.52 | -0.29 (-1.96%) | 2,560,300 |
| 24 Jun 2019 | CNY | 14.83 | 14.91 | 14.64 | 14.81 | 14.81 | -0.11 (-0.74%) | 2,298,200 |
| 21 Jun 2019 | CNY | 14.61 | 14.94 | 14.61 | 14.92 | 14.92 | +0.35 (+2.40%) | 4,313,172 |
| 20 Jun 2019 | CNY | 14.48 | 14.58 | 14.25 | 14.57 | 14.57 | +0.2 (+1.39%) | 2,820,209 |
| 19 Jun 2019 | CNY | 14.4 | 14.55 | 14.3 | 14.37 | 14.37 | +0.21 (+1.48%) | 2,559,002 |
| 18 Jun 2019 | CNY | 14.37 | 14.45 | 14.03 | 14.16 | 14.16 | -0.2 (-1.39%) | 2,000,552 |
| 17 Jun 2019 | CNY | 13.97 | 14.82 | 13.97 | 14.36 | 14.36 | +0.21 (+1.48%) | 2,363,000 |
| 14 Jun 2019 | CNY | 14.49 | 14.86 | 14.06 | 14.15 | 14.15 | -0.32 (-2.21%) | 3,819,168 |
| 13 Jun 2019 | CNY | 14.19 | 14.52 | 14.11 | 14.47 | 14.47 | +0.28 (+1.97%) | 2,490,650 |
| 12 Jun 2019 | CNY | 14.5 | 14.55 | 14.16 | 14.19 | 14.19 | -0.31 (-2.14%) | 2,507,200 |
| 11 Jun 2019 | CNY | 14 | 14.66 | 13.95 | 14.5 | 14.5 | +0.37 (+2.62%) | 3,339,159 |
| 10 Jun 2019 | CNY | 13.95 | 14.15 | 13.7 | 14.13 | 14.13 | +0.18 (+1.29%) | 2,196,637 |
| 6 Jun 2019 | CNY | 14.46 | 14.68 | 13.8 | 13.95 | 13.95 | -1.21 (-7.98%) | 5,266,950 |
