| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 12.78 | 13.18 | 12.38 | 13 | 13 | +0.2 (+1.56%) | 3,585,944 |
| 22 Jul 2019 | CNY | 12.78 | 12.85 | 11.69 | 12.8 | 12.8 | 0.0 (0.0%) | 5,621,515 |
| 19 Jul 2019 | CNY | 13.12 | 13.16 | 12.8 | 12.8 | 12.8 | -0.34 (-2.59%) | 2,570,239 |
| 18 Jul 2019 | CNY | 13.44 | 13.61 | 12.9 | 13.14 | 13.14 | -0.38 (-2.81%) | 2,571,901 |
| 17 Jul 2019 | CNY | 13.68 | 13.68 | 13.42 | 13.52 | 13.52 | -0.03 (-0.22%) | 1,357,485 |
| 16 Jul 2019 | CNY | 13.7 | 13.7 | 13.5 | 13.55 | 13.55 | -0.15 (-1.09%) | 1,313,185 |
| 15 Jul 2019 | CNY | 13.25 | 13.73 | 13.22 | 13.7 | 13.7 | +0.02 (+0.15%) | 1,541,078 |
| 12 Jul 2019 | CNY | 13.63 | 13.77 | 13.21 | 13.68 | 13.68 | -0.18 (-1.30%) | 1,150,352 |
| 11 Jul 2019 | CNY | 13.79 | 13.92 | 13.06 | 13.86 | 13.86 | +0.01 (+0.07%) | 3,492,411 |
| 10 Jul 2019 | CNY | 14.2 | 14.2 | 13.78 | 13.85 | 13.85 | -0.35 (-2.46%) | 1,714,179 |
| 9 Jul 2019 | CNY | 14.17 | 14.25 | 13.84 | 14.2 | 14.2 | -0.06 (-0.42%) | 2,445,546 |
| 8 Jul 2019 | CNY | 14.27 | 14.27 | 13.75 | 14.26 | 14.26 | -0.05 (-0.35%) | 1,537,059 |
| 5 Jul 2019 | CNY | 14.3 | 14.45 | 14.16 | 14.31 | 14.31 | +0.01 (+0.07%) | 1,019,467 |
| 4 Jul 2019 | CNY | 14.1 | 14.34 | 14.01 | 14.3 | 14.3 | +0.09 (+0.63%) | 1,117,102 |
| 3 Jul 2019 | CNY | 14.56 | 14.61 | 14.16 | 14.21 | 14.21 | -0.44 (-3.00%) | 2,660,581 |
| 2 Jul 2019 | CNY | 14.65 | 14.65 | 14.36 | 14.65 | 14.65 | -0.02 (-0.14%) | 2,117,700 |
| 1 Jul 2019 | CNY | 14.77 | 14.77 | 14.4 | 14.67 | 14.67 | +0.2 (+1.38%) | 2,175,192 |
| 28 Jun 2019 | CNY | 14.55 | 14.64 | 14.37 | 14.47 | 14.47 | -0.04 (-0.28%) | 1,130,373 |
| 27 Jun 2019 | CNY | 14.72 | 14.8 | 14.49 | 14.51 | 14.51 | -0.17 (-1.16%) | 2,380,729 |
| 26 Jun 2019 | CNY | 14.6 | 14.86 | 14.5 | 14.68 | 14.68 | -0.06 (-0.41%) | 1,549,900 |
| 25 Jun 2019 | CNY | 15.02 | 15.15 | 14.72 | 14.74 | 14.74 | -0.26 (-1.73%) | 2,460,447 |
| 24 Jun 2019 | CNY | 15.31 | 15.31 | 14.95 | 15 | 15 | -0.51 (-3.29%) | 3,842,417 |
| 21 Jun 2019 | CNY | 15.13 | 15.99 | 14.85 | 15.51 | 15.51 | +0.8 (+5.44%) | 6,674,393 |
| 20 Jun 2019 | CNY | 14.47 | 14.8 | 14.41 | 14.71 | 14.71 | +0.03 (+0.20%) | 2,215,705 |
| 19 Jun 2019 | CNY | 14.59 | 14.95 | 14.48 | 14.68 | 14.68 | +0.16 (+1.10%) | 2,802,524 |
| 18 Jun 2019 | CNY | 14.49 | 14.55 | 14.11 | 14.52 | 14.52 | +0.01 (+0.07%) | 2,302,696 |
| 17 Jun 2019 | CNY | 14.4 | 14.67 | 14.33 | 14.51 | 14.51 | +0.1 (+0.69%) | 1,449,907 |
| 14 Jun 2019 | CNY | 14.69 | 14.69 | 14.24 | 14.41 | 14.41 | +0.01 (+0.07%) | 2,030,042 |
| 13 Jun 2019 | CNY | 14.26 | 14.6 | 14.13 | 14.4 | 14.4 | +0.09 (+0.63%) | 2,711,793 |
| 12 Jun 2019 | CNY | 14.8 | 14.85 | 14.25 | 14.31 | 14.31 | -0.47 (-3.18%) | 4,735,812 |
