| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 13.65 | 13.94 | 13.55 | 13.88 | 13.88 | +0.37 (+2.74%) | 10,180,571 |
| 22 Jul 2019 | CNY | 14.15 | 14.26 | 13.43 | 13.51 | 13.51 | -0.58 (-4.12%) | 12,945,432 |
| 19 Jul 2019 | CNY | 14.17 | 14.42 | 14.03 | 14.09 | 14.09 | 0.0 (0.0%) | 9,880,735 |
| 18 Jul 2019 | CNY | 14.54 | 14.54 | 14.08 | 14.09 | 14.09 | -0.56 (-3.82%) | 12,101,416 |
| 17 Jul 2019 | CNY | 14.7 | 14.98 | 14.6 | 14.65 | 14.65 | -0.12 (-0.81%) | 10,779,083 |
| 16 Jul 2019 | CNY | 14.54 | 15.05 | 14.48 | 14.77 | 14.77 | +0.05 (+0.34%) | 13,806,833 |
| 15 Jul 2019 | CNY | 14.49 | 14.9 | 14.2 | 14.72 | 14.72 | +0.41 (+2.87%) | 18,039,620 |
| 12 Jul 2019 | CNY | 14.19 | 14.31 | 13.85 | 14.31 | 14.31 | +0.26 (+1.85%) | 9,914,735 |
| 11 Jul 2019 | CNY | 14.31 | 14.39 | 13.97 | 14.05 | 14.05 | -0.14 (-0.99%) | 8,785,604 |
| 10 Jul 2019 | CNY | 14.38 | 14.58 | 13.95 | 14.19 | 14.19 | -0.04 (-0.28%) | 10,606,336 |
| 9 Jul 2019 | CNY | 14.25 | 14.31 | 13.8 | 14.23 | 14.23 | +0.09 (+0.64%) | 11,307,437 |
| 8 Jul 2019 | CNY | 15.2 | 15.25 | 14.14 | 14.14 | 14.14 | -1.11 (-7.28%) | 19,325,298 |
| 5 Jul 2019 | CNY | 15.24 | 15.42 | 15.13 | 15.25 | 15.25 | +0.03 (+0.20%) | 10,069,947 |
| 4 Jul 2019 | CNY | 15.54 | 15.64 | 15.1 | 15.22 | 15.22 | -0.24 (-1.55%) | 12,750,478 |
| 3 Jul 2019 | CNY | 15.62 | 15.71 | 15.3 | 15.46 | 15.46 | -0.46 (-2.89%) | 16,948,718 |
| 2 Jul 2019 | CNY | 16.2 | 16.27 | 15.82 | 15.92 | 15.92 | -0.18 (-1.12%) | 19,317,533 |
| 1 Jul 2019 | CNY | 16.5 | 16.63 | 16 | 16.1 | 16.1 | +0.57 (+3.67%) | 31,934,229 |
| 28 Jun 2019 | CNY | 15.8 | 15.85 | 15.27 | 15.53 | 15.53 | -0.4 (-2.51%) | 20,110,657 |
| 27 Jun 2019 | CNY | 15.36 | 16.28 | 15.2 | 15.93 | 15.93 | +0.73 (+4.80%) | 34,248,992 |
| 26 Jun 2019 | CNY | 15.05 | 15.68 | 15.05 | 15.2 | 15.2 | +0.05 (+0.33%) | 17,833,384 |
| 25 Jun 2019 | CNY | 15.4 | 15.42 | 15.01 | 15.15 | 15.15 | -0.36 (-2.32%) | 15,409,000 |
| 24 Jun 2019 | CNY | 15.65 | 15.74 | 15.28 | 15.51 | 15.51 | -0.37 (-2.33%) | 19,725,639 |
| 21 Jun 2019 | CNY | 15.4 | 16.1 | 15.25 | 15.88 | 15.88 | +0.68 (+4.47%) | 30,973,512 |
| 20 Jun 2019 | CNY | 15.07 | 15.46 | 14.76 | 15.2 | 15.2 | +0.09 (+0.60%) | 21,732,869 |
| 19 Jun 2019 | CNY | 15.7 | 15.83 | 15.07 | 15.11 | 15.11 | 0.0 (0.0%) | 22,474,305 |
| 18 Jun 2019 | CNY | 15.4 | 15.68 | 15.05 | 15.11 | 15.11 | -0.47 (-3.02%) | 19,228,136 |
| 17 Jun 2019 | CNY | 15.23 | 15.89 | 14.99 | 15.58 | 15.58 | +0.39 (+2.57%) | 27,093,019 |
| 14 Jun 2019 | CNY | 15.21 | 15.79 | 15.07 | 15.19 | 15.19 | -0.07 (-0.46%) | 27,234,894 |
| 13 Jun 2019 | CNY | 15.2 | 15.46 | 14.9 | 15.26 | 15.26 | -0.18 (-1.17%) | 25,772,708 |
| 12 Jun 2019 | CNY | 14.58 | 16.08 | 14.41 | 15.44 | 15.44 | +0.81 (+5.54%) | 43,355,460 |
