| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 10.78 | 11.25 | 10.64 | 11.08 | 11.08 | +0.19 (+1.74%) | 12,543,037 |
| 22 Jul 2019 | CNY | 10.87 | 11.05 | 10.66 | 10.89 | 10.89 | +0.03 (+0.28%) | 6,177,887 |
| 19 Jul 2019 | CNY | 10.98 | 11.07 | 10.82 | 10.86 | 10.86 | -0.2 (-1.81%) | 8,497,264 |
| 18 Jul 2019 | CNY | 10.67 | 11.15 | 10.54 | 11.06 | 11.06 | +0.5 (+4.73%) | 19,878,521 |
| 17 Jul 2019 | CNY | 10.7 | 10.78 | 10.52 | 10.56 | 10.56 | -0.16 (-1.49%) | 5,618,218 |
| 16 Jul 2019 | CNY | 10.63 | 10.83 | 10.52 | 10.72 | 10.72 | +0.08 (+0.75%) | 9,386,824 |
| 15 Jul 2019 | CNY | 10.23 | 11.08 | 10.07 | 10.64 | 10.64 | +0.51 (+5.03%) | 11,187,016 |
| 12 Jul 2019 | CNY | 10.16 | 10.24 | 9.98 | 10.13 | 10.13 | +0.05 (+0.50%) | 3,706,294 |
| 11 Jul 2019 | CNY | 10.16 | 10.22 | 9.98 | 10.08 | 10.08 | -0.01 (-0.10%) | 2,562,084 |
| 10 Jul 2019 | CNY | 10.23 | 10.36 | 10.02 | 10.09 | 10.09 | -0.15 (-1.46%) | 3,729,937 |
| 9 Jul 2019 | CNY | 10.2 | 10.33 | 10.11 | 10.24 | 10.24 | +0.06 (+0.59%) | 3,620,439 |
| 8 Jul 2019 | CNY | 10.49 | 10.53 | 10.1 | 10.18 | 10.18 | -0.32 (-3.05%) | 4,451,607 |
| 5 Jul 2019 | CNY | 10.52 | 10.7 | 10.42 | 10.5 | 10.5 | -0.02 (-0.19%) | 5,093,642 |
| 4 Jul 2019 | CNY | 10.43 | 10.85 | 10.38 | 10.52 | 10.52 | +0.09 (+0.86%) | 8,046,833 |
| 3 Jul 2019 | CNY | 10.49 | 10.51 | 10.33 | 10.43 | 10.43 | -0.1 (-0.95%) | 3,779,503 |
| 2 Jul 2019 | CNY | 10.39 | 10.63 | 10.3 | 10.53 | 10.53 | +0.16 (+1.54%) | 6,886,158 |
| 1 Jul 2019 | CNY | 10.32 | 10.42 | 10.26 | 10.37 | 10.37 | +0.19 (+1.87%) | 5,524,700 |
| 28 Jun 2019 | CNY | 10.3 | 10.33 | 10.08 | 10.18 | 10.18 | -0.12 (-1.17%) | 4,351,557 |
| 27 Jun 2019 | CNY | 10.12 | 10.48 | 10.08 | 10.3 | 10.3 | +0.22 (+2.18%) | 6,338,787 |
| 26 Jun 2019 | CNY | 10.11 | 10.15 | 9.9 | 10.08 | 10.08 | -0.02 (-0.20%) | 3,594,021 |
| 25 Jun 2019 | CNY | 10.26 | 10.3 | 10.03 | 10.1 | 10.1 | -0.14 (-1.37%) | 3,253,974 |
| 24 Jun 2019 | CNY | 10.15 | 10.33 | 10.04 | 10.24 | 10.24 | +0.14 (+1.39%) | 7,663,792 |
| 21 Jun 2019 | CNY | 9.95 | 10.18 | 9.94 | 10.1 | 10.1 | +0.15 (+1.51%) | 5,269,503 |
| 20 Jun 2019 | CNY | 9.78 | 10.05 | 9.74 | 9.95 | 9.95 | +0.07 (+0.71%) | 5,235,010 |
| 19 Jun 2019 | CNY | 10.1 | 10.14 | 9.76 | 9.88 | 9.88 | +0.02 (+0.20%) | 10,689,627 |
| 18 Jun 2019 | CNY | 9.94 | 10.05 | 9.82 | 9.86 | 9.86 | -0.24 (-2.38%) | 3,905,305 |
| 17 Jun 2019 | CNY | 10.09 | 10.22 | 9.65 | 10.1 | 10.1 | +0.1 (+1%) | 8,377,958 |
| 14 Jun 2019 | CNY | 10.49 | 10.49 | 9.95 | 10 | 10 | -0.32 (-3.10%) | 8,340,395 |
| 13 Jun 2019 | CNY | 10.18 | 10.35 | 9.92 | 10.32 | 10.32 | +0.14 (+1.38%) | 7,551,333 |
| 12 Jun 2019 | CNY | 10.5 | 10.5 | 10.03 | 10.18 | 10.18 | -0.31 (-2.96%) | 6,447,793 |
