| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 13.23 | 13.84 | 13.08 | 13.72 | 13.72 | +0.46 (+3.47%) | 7,284,729 |
| 22 Jul 2019 | CNY | 13.12 | 14.3 | 13.12 | 13.26 | 13.26 | +0.08 (+0.61%) | 6,668,842 |
| 19 Jul 2019 | CNY | 13.48 | 13.65 | 13.15 | 13.18 | 13.18 | -0.11 (-0.83%) | 3,682,218 |
| 18 Jul 2019 | CNY | 13.51 | 13.69 | 13.2 | 13.29 | 13.29 | -0.41 (-2.99%) | 4,133,346 |
| 17 Jul 2019 | CNY | 13.6 | 13.76 | 13.29 | 13.7 | 13.7 | +0.13 (+0.96%) | 6,133,011 |
| 16 Jul 2019 | CNY | 13.19 | 14.23 | 13.05 | 13.57 | 13.57 | +0.51 (+3.91%) | 8,918,670 |
| 15 Jul 2019 | CNY | 12.9 | 13.34 | 12.45 | 13.06 | 13.06 | -0.34 (-2.54%) | 5,823,795 |
| 12 Jul 2019 | CNY | 12.86 | 13.5 | 12.84 | 13.4 | 13.4 | +0.4 (+3.08%) | 6,386,073 |
| 11 Jul 2019 | CNY | 12.48 | 13.05 | 12.48 | 13 | 13 | +0.53 (+4.25%) | 4,851,354 |
| 10 Jul 2019 | CNY | 12.47 | 12.59 | 12.21 | 12.47 | 12.47 | -0.03 (-0.24%) | 2,113,800 |
| 9 Jul 2019 | CNY | 12.54 | 12.6 | 12.36 | 12.5 | 12.5 | +0.04 (+0.32%) | 1,737,500 |
| 8 Jul 2019 | CNY | 13.1 | 13.1 | 12.46 | 12.46 | 12.46 | -0.62 (-4.74%) | 2,984,400 |
| 5 Jul 2019 | CNY | 13.13 | 13.28 | 12.86 | 13.08 | 13.08 | 0.0 (0.0%) | 3,280,632 |
| 4 Jul 2019 | CNY | 13.34 | 13.67 | 13.05 | 13.08 | 13.08 | -0.24 (-1.80%) | 5,618,240 |
| 3 Jul 2019 | CNY | 13.16 | 13.45 | 13.08 | 13.32 | 13.32 | -0.02 (-0.15%) | 4,734,085 |
| 2 Jul 2019 | CNY | 12.99 | 13.35 | 12.86 | 13.34 | 13.34 | +0.41 (+3.17%) | 7,285,253 |
| 1 Jul 2019 | CNY | 12.78 | 13.05 | 12.67 | 12.93 | 12.93 | +0.47 (+3.77%) | 5,139,111 |
| 28 Jun 2019 | CNY | 12.84 | 12.95 | 12.33 | 12.46 | 12.46 | -0.44 (-3.41%) | 4,423,117 |
| 27 Jun 2019 | CNY | 12.83 | 13.14 | 12.81 | 12.9 | 12.9 | +0.1 (+0.78%) | 3,791,572 |
| 26 Jun 2019 | CNY | 13 | 13.17 | 12.75 | 12.8 | 12.8 | -0.36 (-2.74%) | 4,406,654 |
| 25 Jun 2019 | CNY | 12.75 | 13.22 | 12.52 | 13.16 | 13.16 | +0.38 (+2.97%) | 6,372,221 |
| 24 Jun 2019 | CNY | 13.02 | 13.28 | 12.76 | 12.78 | 12.78 | -0.21 (-1.62%) | 5,265,296 |
| 21 Jun 2019 | CNY | 12.79 | 13.09 | 12.73 | 12.99 | 12.99 | +0.16 (+1.25%) | 7,484,888 |
| 20 Jun 2019 | CNY | 12.65 | 12.96 | 12.01 | 12.83 | 12.83 | +0.15 (+1.18%) | 8,418,154 |
| 19 Jun 2019 | CNY | 13.3 | 13.3 | 12.68 | 12.68 | 12.68 | -0.16 (-1.25%) | 6,736,879 |
| 18 Jun 2019 | CNY | 12.95 | 12.98 | 12.65 | 12.84 | 12.84 | +0.03 (+0.23%) | 4,576,036 |
| 17 Jun 2019 | CNY | 12.85 | 13.13 | 12.62 | 12.81 | 12.81 | -0.31 (-2.36%) | 7,167,373 |
| 14 Jun 2019 | CNY | 13.28 | 13.5 | 12.95 | 13.12 | 13.12 | -0.11 (-0.83%) | 10,674,045 |
| 13 Jun 2019 | CNY | 13.3 | 13.65 | 13.1 | 13.23 | 13.23 | -0.55 (-3.99%) | 14,095,029 |
| 12 Jun 2019 | CNY | 13.88 | 14.81 | 13.7 | 13.78 | 13.78 | -0.63 (-4.37%) | 22,459,910 |
