| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 10.0256 | 10.1603 | 9.891 | 10.141 | 10.141 | +0.199 (+2.00%) | 7,177,428 |
| 22 Jul 2019 | CNY | 10.0641 | 10.1667 | 9.9423 | 9.9423 | 9.9423 | -0.141 (-1.40%) | 7,773,862 |
| 19 Jul 2019 | CNY | 10.2051 | 10.2756 | 10.0321 | 10.0833 | 10.0833 | -0.058 (-0.57%) | 7,259,764 |
| 18 Jul 2019 | CNY | 10.2564 | 10.3718 | 10.141 | 10.141 | 10.141 | -0.147 (-1.43%) | 6,264,031 |
| 17 Jul 2019 | CNY | 10.4295 | 10.4423 | 10.2628 | 10.2885 | 10.2885 | -0.096 (-0.93%) | 8,655,923 |
| 16 Jul 2019 | CNY | 10.3141 | 10.4423 | 10.2885 | 10.3846 | 10.3846 | +0.09 (+0.87%) | 8,030,251 |
| 15 Jul 2019 | CNY | 10.0962 | 10.3782 | 9.8718 | 10.2949 | 10.2949 | +0.359 (+3.61%) | 14,215,315 |
| 12 Jul 2019 | CNY | 9.9423 | 10.0321 | 9.8205 | 9.9359 | 9.9359 | +0.051 (+0.52%) | 4,409,377 |
| 11 Jul 2019 | CNY | 9.8077 | 10.0385 | 9.7885 | 9.8846 | 9.8846 | +0.102 (+1.05%) | 8,526,375 |
| 10 Jul 2019 | CNY | 9.7436 | 9.7885 | 9.6154 | 9.7821 | 9.7821 | +0.083 (+0.86%) | 6,800,132 |
| 9 Jul 2019 | CNY | 9.7949 | 9.8013 | 9.6603 | 9.6987 | 9.6987 | -0.045 (-0.46%) | 5,975,018 |
| 8 Jul 2019 | CNY | 10.25 | 10.25 | 9.7308 | 9.7436 | 9.7436 | -0.455 (-4.46%) | 12,667,716 |
| 5 Jul 2019 | CNY | 10.3013 | 10.3141 | 10.1282 | 10.1987 | 10.1987 | -0.096 (-0.93%) | 6,233,245 |
| 4 Jul 2019 | CNY | 10.25 | 10.3397 | 10.2051 | 10.2949 | 10.2949 | +0.019 (+0.19%) | 7,798,783 |
| 3 Jul 2019 | CNY | 10.3654 | 10.3974 | 10.1795 | 10.2756 | 10.2756 | -0.115 (-1.11%) | 7,978,542 |
| 2 Jul 2019 | CNY | 10.5 | 10.5769 | 10.3718 | 10.391 | 10.391 | -0.115 (-1.10%) | 9,535,217 |
| 1 Jul 2019 | CNY | 10.3205 | 10.5064 | 10.0705 | 10.5064 | 10.5064 | +0.314 (+3.08%) | 19,971,354 |
| 28 Jun 2019 | CNY | 10.2564 | 10.3205 | 10.0192 | 10.1923 | 10.1923 | -0.103 (-1.00%) | 10,128,307 |
| 27 Jun 2019 | CNY | 10.218 | 10.3526 | 10.1795 | 10.2949 | 10.2949 | +0.038 (+0.38%) | 9,054,341 |
| 26 Jun 2019 | CNY | 10.25 | 10.3013 | 10.1282 | 10.2564 | 10.2564 | +0.019 (+0.19%) | 7,144,806 |
| 25 Jun 2019 | CNY | 10.468 | 10.468 | 10.1346 | 10.2372 | 10.2372 | -0.186 (-1.78%) | 11,705,246 |
| 24 Jun 2019 | CNY | 10.5321 | 10.5321 | 10.3333 | 10.4231 | 10.4231 | -0.186 (-1.75%) | 13,489,836 |
| 21 Jun 2019 | CNY | 10.6731 | 10.7564 | 10.4487 | 10.609 | 10.609 | +0.09 (+0.85%) | 18,093,889 |
| 20 Jun 2019 | CNY | 10.4167 | 10.5577 | 10.2436 | 10.5192 | 10.5192 | +0.122 (+1.17%) | 15,085,029 |
| 19 Jun 2019 | CNY | 10.7372 | 10.7885 | 10.3782 | 10.3974 | 10.3974 | -0.038 (-0.37%) | 14,252,517 |
| 18 Jun 2019 | CNY | 10.3205 | 10.5064 | 10.2372 | 10.4359 | 10.4359 | +0.192 (+1.88%) | 13,427,464 |
| 17 Jun 2019 | CNY | 10.3718 | 10.4744 | 10.2051 | 10.2436 | 10.2436 | -0.013 (-0.12%) | 11,188,299 |
| 14 Jun 2019 | CNY | 10.641 | 10.7372 | 10.2564 | 10.2564 | 10.2564 | -0.436 (-4.08%) | 20,449,244 |
| 13 Jun 2019 | CNY | 10.5064 | 10.9231 | 10.5064 | 10.6923 | 10.6923 | +0.147 (+1.40%) | 20,471,688 |
| 12 Jun 2019 | CNY | 10.4487 | 10.6667 | 10.3333 | 10.5449 | 10.5449 | +0.019 (+0.18%) | 15,502,294 |
