| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2019 | CNY | 13.8539 | 13.9308 | 13.7539 | 13.7539 | 13.7539 | -0.308 (-2.19%) | 3,776,606 |
| 17 Jul 2019 | CNY | 13.8462 | 14.2308 | 13.7385 | 14.0615 | 14.0615 | +0.1 (+0.72%) | 6,451,900 |
| 16 Jul 2019 | CNY | 14.0769 | 14.1615 | 13.8923 | 13.9615 | 13.9615 | -0.177 (-1.25%) | 4,643,810 |
| 15 Jul 2019 | CNY | 13.9846 | 14.1923 | 13.6923 | 14.1385 | 14.1385 | +0.169 (+1.21%) | 5,792,449 |
| 12 Jul 2019 | CNY | 13.9769 | 14.1539 | 13.8539 | 13.9692 | 13.9692 | +0.008 (+0.06%) | 4,722,835 |
| 11 Jul 2019 | CNY | 14.1923 | 14.3077 | 13.9077 | 13.9615 | 13.9615 | -0.223 (-1.57%) | 6,445,056 |
| 10 Jul 2019 | CNY | 13.8846 | 14.3 | 13.7462 | 14.1846 | 14.1846 | +0.3 (+2.16%) | 8,967,550 |
| 9 Jul 2019 | CNY | 13.6385 | 13.9846 | 13.5154 | 13.8846 | 13.8846 | +0.246 (+1.80%) | 5,871,983 |
| 8 Jul 2019 | CNY | 14.2923 | 14.3846 | 13.4923 | 13.6385 | 13.6385 | -0.808 (-5.59%) | 9,315,958 |
| 5 Jul 2019 | CNY | 14.3846 | 14.5923 | 14.3846 | 14.4462 | 14.4462 | +0.069 (+0.48%) | 5,556,111 |
| 4 Jul 2019 | CNY | 14.8462 | 14.8615 | 14.3154 | 14.3769 | 14.3769 | -0.469 (-3.16%) | 8,681,883 |
| 3 Jul 2019 | CNY | 14.6539 | 14.9615 | 14.5462 | 14.8462 | 14.8462 | +0.038 (+0.26%) | 8,814,273 |
| 2 Jul 2019 | CNY | 15.1077 | 15.2 | 14.7308 | 14.8077 | 14.8077 | -0.292 (-1.94%) | 10,102,976 |
| 1 Jul 2019 | CNY | 15.0462 | 15.1923 | 14.8692 | 15.1 | 15.1 | +0.262 (+1.76%) | 13,109,878 |
| 28 Jun 2019 | CNY | 15.1539 | 15.1615 | 14.4615 | 14.8385 | 14.8385 | -0.308 (-2.03%) | 14,784,198 |
| 27 Jun 2019 | CNY | 15.1692 | 15.5539 | 15 | 15.1462 | 15.1462 | +0.046 (+0.31%) | 17,765,863 |
| 26 Jun 2019 | CNY | 15.4462 | 15.7539 | 15.0462 | 15.1 | 15.1 | -0.723 (-4.57%) | 19,485,193 |
| 25 Jun 2019 | CNY | 16.6846 | 17.0615 | 15.8231 | 15.8231 | 15.8231 | -1.754 (-9.98%) | 31,531,409 |
| 24 Jun 2019 | CNY | 18.7077 | 19.9231 | 17.5462 | 17.5769 | 17.5769 | -1.654 (-8.60%) | 40,312,010 |
| 21 Jun 2019 | CNY | 18.6769 | 20.5462 | 18.5692 | 19.2308 | 19.2308 | +0.554 (+2.97%) | 49,192,198 |
| 20 Jun 2019 | CNY | 17.4923 | 18.6769 | 16.3 | 18.6769 | 18.6769 | +1.7 (+10.01%) | 39,100,036 |
| 19 Jun 2019 | CNY | 16.9769 | 16.9769 | 16.2769 | 16.9769 | 16.9769 | +1.546 (+10.02%) | 18,934,137 |
| 18 Jun 2019 | CNY | 14.7077 | 15.4308 | 14.7077 | 15.4308 | 15.4308 | +1.4 (+9.98%) | 26,359,151 |
| 17 Jun 2019 | CNY | 13.0769 | 14.0308 | 12.9 | 14.0308 | 14.0308 | +1.277 (+10.01%) | 6,859,034 |
| 14 Jun 2019 | CNY | 14.0308 | 14.2308 | 12.7385 | 12.7539 | 12.7539 | -1.4 (-9.89%) | 7,576,556 |
| 13 Jun 2019 | CNY | 14.0615 | 14.3462 | 13.9 | 14.1539 | 14.1539 | +0.015 (+0.11%) | 4,485,689 |
| 12 Jun 2019 | CNY | 14.4462 | 14.4462 | 13.8615 | 14.1385 | 14.1385 | -0.846 (-5.65%) | 7,196,044 |
| 12 Jun 2019 |
|
|||||||
| 11 Jun 2019 | CNY | 14.6154 | 14.9846 | 14.359 | 14.9846 | 14.9846 | +0.21 (+1.42%) | 9,482,580 |
| 10 Jun 2019 | CNY | 13.9846 | 14.8 | 13.9077 | 14.7744 | 14.7744 | +0.492 (+3.45%) | 8,682,733 |
| 6 Jun 2019 | CNY | 13.6154 | 14.4359 | 13.6154 | 14.2821 | 14.2821 | +0.636 (+4.66%) | 8,074,581 |
