| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 13.02 | 13.14 | 11.88 | 12.28 | 12.28 | -0.76 (-5.83%) | 3,882,530 |
| 19 Jul 2019 | CNY | 12.8 | 13.13 | 12.77 | 13.04 | 13.04 | +0.15 (+1.16%) | 3,940,100 |
| 18 Jul 2019 | CNY | 13.36 | 13.45 | 12.7 | 12.89 | 12.89 | -0.91 (-6.59%) | 7,900,296 |
| 17 Jul 2019 | CNY | 14.5 | 14.69 | 13.8 | 13.8 | 13.8 | -0.72 (-4.96%) | 8,539,904 |
| 16 Jul 2019 | CNY | 14.53 | 14.66 | 14.1 | 14.52 | 14.52 | -0.15 (-1.02%) | 6,487,930 |
| 15 Jul 2019 | CNY | 14.57 | 14.68 | 13.88 | 14.67 | 14.67 | -0.01 (-0.07%) | 6,827,626 |
| 12 Jul 2019 | CNY | 14.65 | 14.78 | 14.18 | 14.68 | 14.68 | -0.29 (-1.94%) | 9,582,103 |
| 11 Jul 2019 | CNY | 14.36 | 15.4 | 14.15 | 14.97 | 14.97 | +0.61 (+4.25%) | 14,177,826 |
| 10 Jul 2019 | CNY | 14.27 | 14.8 | 13.68 | 14.36 | 14.36 | +0.21 (+1.48%) | 9,483,313 |
| 9 Jul 2019 | CNY | 13.94 | 14.2 | 13.5 | 14.15 | 14.15 | -0.36 (-2.48%) | 7,794,007 |
| 8 Jul 2019 | CNY | 14.37 | 15.15 | 13.63 | 14.51 | 14.51 | +0.15 (+1.04%) | 11,896,647 |
| 5 Jul 2019 | CNY | 13.32 | 15 | 13.32 | 14.36 | 14.36 | +0.72 (+5.28%) | 11,724,125 |
| 4 Jul 2019 | CNY | 14 | 14.48 | 13.41 | 13.64 | 13.64 | -0.37 (-2.64%) | 5,877,000 |
| 3 Jul 2019 | CNY | 13.79 | 14.1 | 13.58 | 14.01 | 14.01 | -0.31 (-2.16%) | 6,063,230 |
| 2 Jul 2019 | CNY | 14.18 | 14.88 | 13.69 | 14.32 | 14.32 | +0.26 (+1.85%) | 9,133,178 |
| 1 Jul 2019 | CNY | 13.9 | 14.48 | 13.72 | 14.06 | 14.06 | +0.52 (+3.84%) | 9,650,200 |
| 28 Jun 2019 | CNY | 13.87 | 13.88 | 13.28 | 13.54 | 13.54 | -0.32 (-2.31%) | 5,304,674 |
| 27 Jun 2019 | CNY | 13.68 | 14.18 | 13.36 | 13.86 | 13.86 | +0.26 (+1.91%) | 8,959,024 |
| 26 Jun 2019 | CNY | 13 | 13.67 | 12.35 | 13.6 | 13.6 | -0.08 (-0.58%) | 7,571,730 |
| 25 Jun 2019 | CNY | 13.08 | 13.9 | 13.08 | 13.68 | 13.68 | +0.42 (+3.17%) | 12,162,088 |
| 24 Jun 2019 | CNY | 14.42 | 14.42 | 12.96 | 13.26 | 13.26 | -0.66 (-4.74%) | 14,045,614 |
| 21 Jun 2019 | CNY | 12.55 | 13.92 | 12.55 | 13.92 | 13.92 | +1.27 (+10.04%) | 10,625,054 |
| 20 Jun 2019 | CNY | 12.31 | 12.67 | 11.82 | 12.65 | 12.65 | +0.4 (+3.27%) | 4,725,900 |
| 19 Jun 2019 | CNY | 12.35 | 12.45 | 12.1 | 12.25 | 12.25 | +0.26 (+2.17%) | 4,326,220 |
| 18 Jun 2019 | CNY | 12.36 | 12.5 | 11.95 | 11.99 | 11.99 | -0.48 (-3.85%) | 4,435,416 |
| 17 Jun 2019 | CNY | 12.63 | 12.8 | 12.36 | 12.47 | 12.47 | -0.07 (-0.56%) | 3,239,878 |
| 14 Jun 2019 | CNY | 13.38 | 13.38 | 12.5 | 12.54 | 12.54 | -0.78 (-5.86%) | 5,797,085 |
| 13 Jun 2019 | CNY | 13.45 | 13.51 | 13.1 | 13.32 | 13.32 | -0.31 (-2.27%) | 6,639,336 |
| 12 Jun 2019 | CNY | 13.05 | 13.85 | 13.05 | 13.63 | 13.63 | +0.33 (+2.48%) | 11,333,397 |
| 11 Jun 2019 | CNY | 13.09 | 13.41 | 12.45 | 13.3 | 13.3 | +0.4 (+3.10%) | 11,238,604 |
