| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 9.19 | 9.19 | 8.72 | 8.8 | 8.8 | -0.41 (-4.45%) | 2,430,541 |
| 19 Jul 2019 | CNY | 9.13 | 9.35 | 9.13 | 9.21 | 9.21 | +0.02 (+0.22%) | 1,220,141 |
| 18 Jul 2019 | CNY | 9.26 | 9.35 | 9.14 | 9.19 | 9.19 | -0.14 (-1.50%) | 1,779,200 |
| 17 Jul 2019 | CNY | 9.49 | 9.5 | 9.29 | 9.33 | 9.33 | -0.16 (-1.69%) | 2,727,941 |
| 16 Jul 2019 | CNY | 9.56 | 9.58 | 9.42 | 9.49 | 9.49 | -0.17 (-1.76%) | 2,536,819 |
| 15 Jul 2019 | CNY | 9.63 | 9.78 | 9.4 | 9.66 | 9.66 | +0.01 (+0.10%) | 3,814,800 |
| 12 Jul 2019 | CNY | 9.6 | 9.71 | 9.48 | 9.65 | 9.65 | +0.12 (+1.26%) | 1,970,251 |
| 11 Jul 2019 | CNY | 9.61 | 9.65 | 9.44 | 9.53 | 9.53 | +0.01 (+0.11%) | 1,385,952 |
| 10 Jul 2019 | CNY | 9.52 | 9.62 | 9.43 | 9.52 | 9.52 | 0.0 (0.0%) | 1,655,041 |
| 9 Jul 2019 | CNY | 9.74 | 9.74 | 9.42 | 9.52 | 9.52 | -0.23 (-2.36%) | 2,403,400 |
| 8 Jul 2019 | CNY | 9.98 | 10.08 | 9.29 | 9.75 | 9.75 | -0.4 (-3.94%) | 6,020,280 |
| 5 Jul 2019 | CNY | 10.18 | 10.3 | 10.01 | 10.15 | 10.15 | -0.1 (-0.98%) | 2,832,500 |
| 4 Jul 2019 | CNY | 10.3 | 10.34 | 10.06 | 10.25 | 10.25 | 0.0 (0.0%) | 3,713,200 |
| 3 Jul 2019 | CNY | 10.14 | 10.3 | 10.02 | 10.25 | 10.25 | +0.09 (+0.89%) | 2,978,187 |
| 2 Jul 2019 | CNY | 10.13 | 10.34 | 10.08 | 10.16 | 10.16 | -0.02 (-0.20%) | 3,679,306 |
| 1 Jul 2019 | CNY | 10.18 | 10.28 | 10 | 10.18 | 10.18 | +0.11 (+1.09%) | 5,338,141 |
| 28 Jun 2019 | CNY | 10.25 | 10.35 | 9.92 | 10.07 | 10.07 | -0.24 (-2.33%) | 6,252,505 |
| 27 Jun 2019 | CNY | 10.28 | 10.67 | 9.99 | 10.31 | 10.31 | -0.34 (-3.19%) | 13,243,305 |
| 26 Jun 2019 | CNY | 11.26 | 11.26 | 10.32 | 10.65 | 10.65 | +0.41 (+4.00%) | 23,314,156 |
| 25 Jun 2019 | CNY | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | +0.93 (+9.99%) | 313,867 |
| 19 Jun 2019 | CNY | 9.42 | 9.44 | 9.27 | 9.31 | 9.31 | 0.0 (0.0%) | 1,451,800 |
| 18 Jun 2019 | CNY | 9.34 | 9.34 | 9.14 | 9.31 | 9.31 | 0.0 (0.0%) | 866,667 |
| 17 Jun 2019 | CNY | 9.31 | 9.36 | 9.23 | 9.31 | 9.31 | 0.0 (0.0%) | 641,000 |
| 14 Jun 2019 | CNY | 9.5 | 9.53 | 9.22 | 9.31 | 9.31 | -0.2 (-2.10%) | 1,177,831 |
| 13 Jun 2019 | CNY | 9.54 | 9.54 | 9.39 | 9.51 | 9.51 | 0.0 (0.0%) | 1,128,851 |
| 12 Jun 2019 | CNY | 9.6 | 9.62 | 9.43 | 9.51 | 9.51 | -0.09 (-0.94%) | 1,662,560 |
| 11 Jun 2019 | CNY | 9.53 | 9.64 | 9.3 | 9.6 | 9.6 | +0.21 (+2.24%) | 1,933,892 |
| 10 Jun 2019 | CNY | 9.3 | 9.47 | 9.25 | 9.39 | 9.39 | +0.05 (+0.54%) | 1,121,700 |
| 6 Jun 2019 | CNY | 9.36 | 9.4 | 9.2 | 9.34 | 9.34 | 0.0 (0.0%) | 1,616,100 |
| 5 Jun 2019 | CNY | 9.2 | 9.5 | 9.2 | 9.34 | 9.34 | +0.19 (+2.08%) | 2,857,890 |
