| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 14.39 | 14.69 | 14.39 | 14.6 | 14.6 | +0.12 (+0.83%) | 6,046,276 |
| 22 Jul 2019 | CNY | 14.72 | 14.8 | 14.2 | 14.48 | 14.48 | -0.24 (-1.63%) | 6,686,924 |
| 19 Jul 2019 | CNY | 14.89 | 14.94 | 14.65 | 14.72 | 14.72 | +0.08 (+0.55%) | 5,138,610 |
| 18 Jul 2019 | CNY | 14.85 | 14.98 | 14.5 | 14.64 | 14.64 | -0.33 (-2.20%) | 7,845,521 |
| 17 Jul 2019 | CNY | 14.92 | 15.15 | 14.85 | 14.97 | 14.97 | +0.07 (+0.47%) | 7,358,744 |
| 16 Jul 2019 | CNY | 15.01 | 15.14 | 14.82 | 14.9 | 14.9 | -0.22 (-1.46%) | 8,094,408 |
| 15 Jul 2019 | CNY | 14.58 | 15.23 | 14.31 | 15.12 | 15.12 | +0.42 (+2.86%) | 13,280,308 |
| 12 Jul 2019 | CNY | 14.62 | 14.78 | 14.3 | 14.7 | 14.7 | +0.18 (+1.24%) | 6,728,596 |
| 11 Jul 2019 | CNY | 14.75 | 14.88 | 14.48 | 14.52 | 14.52 | -0.16 (-1.09%) | 7,597,031 |
| 10 Jul 2019 | CNY | 14.88 | 15.02 | 14.52 | 14.68 | 14.68 | -0.22 (-1.48%) | 8,398,740 |
| 9 Jul 2019 | CNY | 14.85 | 15 | 14.69 | 14.9 | 14.9 | 0.0 (0.0%) | 7,451,233 |
| 8 Jul 2019 | CNY | 15.71 | 15.78 | 14.52 | 14.9 | 14.9 | -0.92 (-5.82%) | 18,729,778 |
| 5 Jul 2019 | CNY | 15.86 | 15.95 | 15.7 | 15.82 | 15.82 | +0.06 (+0.38%) | 9,266,348 |
| 4 Jul 2019 | CNY | 16.05 | 16.18 | 15.64 | 15.76 | 15.76 | -0.28 (-1.75%) | 12,181,104 |
| 3 Jul 2019 | CNY | 16.07 | 16.24 | 15.9 | 16.04 | 16.04 | -0.43 (-2.61%) | 12,157,297 |
| 2 Jul 2019 | CNY | 16.4 | 16.95 | 16.24 | 16.47 | 16.47 | +0.08 (+0.49%) | 21,918,897 |
| 1 Jul 2019 | CNY | 16.18 | 16.55 | 16.01 | 16.39 | 16.39 | +0.71 (+4.53%) | 24,583,273 |
| 28 Jun 2019 | CNY | 16 | 16 | 15.32 | 15.68 | 15.68 | -0.45 (-2.79%) | 16,607,142 |
| 27 Jun 2019 | CNY | 16.07 | 16.42 | 16.06 | 16.13 | 16.13 | +0.09 (+0.56%) | 16,904,845 |
| 26 Jun 2019 | CNY | 16.1 | 16.39 | 15.93 | 16.04 | 16.04 | +0.01 (+0.06%) | 18,996,306 |
| 25 Jun 2019 | CNY | 16.33 | 16.46 | 15.71 | 16.03 | 16.03 | -0.41 (-2.49%) | 21,935,780 |
| 24 Jun 2019 | CNY | 17.01 | 17.72 | 16.23 | 16.44 | 16.44 | -0.26 (-1.56%) | 38,016,223 |
| 21 Jun 2019 | CNY | 15.57 | 16.7 | 15.46 | 16.7 | 16.7 | +1.52 (+10.01%) | 28,710,345 |
| 20 Jun 2019 | CNY | 14.9 | 15.35 | 14.72 | 15.18 | 15.18 | +0.23 (+1.54%) | 15,175,946 |
| 19 Jun 2019 | CNY | 15.1 | 15.42 | 14.93 | 14.95 | 14.95 | +0.26 (+1.77%) | 18,850,454 |
| 18 Jun 2019 | CNY | 14.66 | 14.88 | 14.43 | 14.69 | 14.69 | -0.13 (-0.88%) | 10,274,714 |
| 17 Jun 2019 | CNY | 14.53 | 14.94 | 14.41 | 14.82 | 14.82 | +0.18 (+1.23%) | 12,064,504 |
| 14 Jun 2019 | CNY | 15.07 | 15.32 | 14.61 | 14.64 | 14.64 | -0.55 (-3.62%) | 18,226,579 |
| 13 Jun 2019 | CNY | 14.46 | 15.5 | 14.43 | 15.19 | 15.19 | +0.73 (+5.05%) | 28,851,464 |
| 12 Jun 2019 | CNY | 14.52 | 14.76 | 14.38 | 14.46 | 14.46 | -0.17 (-1.16%) | 12,529,636 |
