| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2019 | CNY | 11.37 | 11.65 | 11.25 | 11.62 | 11.62 | +0.24 (+2.11%) | 2,472,698 |
| 1 Aug 2019 | CNY | 11.41 | 11.43 | 11.28 | 11.38 | 11.38 | 0.0 (0.0%) | 1,576,200 |
| 31 Jul 2019 | CNY | 11.38 | 11.45 | 11.2 | 11.38 | 11.38 | +0.02 (+0.18%) | 1,012,600 |
| 30 Jul 2019 | CNY | 11.41 | 11.51 | 11.32 | 11.36 | 11.36 | -0.02 (-0.18%) | 1,376,597 |
| 29 Jul 2019 | CNY | 11.52 | 11.52 | 11.25 | 11.38 | 11.38 | -0.13 (-1.13%) | 1,263,850 |
| 26 Jul 2019 | CNY | 11.65 | 11.67 | 11.38 | 11.51 | 11.51 | -0.14 (-1.20%) | 1,834,100 |
| 25 Jul 2019 | CNY | 11.51 | 11.7 | 11.35 | 11.65 | 11.65 | +0.15 (+1.30%) | 3,198,300 |
| 24 Jul 2019 | CNY | 11.51 | 11.57 | 11.39 | 11.5 | 11.5 | +0.11 (+0.97%) | 1,857,818 |
| 23 Jul 2019 | CNY | 11.62 | 11.79 | 11.29 | 11.39 | 11.39 | -0.21 (-1.81%) | 1,891,900 |
| 22 Jul 2019 | CNY | 11.99 | 11.99 | 11.39 | 11.6 | 11.6 | -0.3 (-2.52%) | 3,428,371 |
| 19 Jul 2019 | CNY | 11.69 | 12 | 11.65 | 11.9 | 11.9 | +0.21 (+1.80%) | 2,262,050 |
| 18 Jul 2019 | CNY | 11.64 | 11.8 | 11.43 | 11.69 | 11.69 | +0.05 (+0.43%) | 1,690,559 |
| 17 Jul 2019 | CNY | 11.64 | 11.77 | 11.52 | 11.64 | 11.64 | 0.0 (0.0%) | 1,535,518 |
| 16 Jul 2019 | CNY | 11.54 | 11.77 | 11.46 | 11.64 | 11.64 | +0.11 (+0.95%) | 2,931,962 |
| 15 Jul 2019 | CNY | 11.32 | 11.73 | 11.2 | 11.53 | 11.53 | +0.22 (+1.95%) | 4,494,700 |
| 12 Jul 2019 | CNY | 11.1 | 11.43 | 10.66 | 11.31 | 11.31 | +0.19 (+1.71%) | 6,094,888 |
| 11 Jul 2019 | CNY | 11.23 | 11.26 | 10.9 | 11.12 | 11.12 | -0.05 (-0.45%) | 3,823,151 |
| 10 Jul 2019 | CNY | 11.44 | 11.44 | 11.06 | 11.17 | 11.17 | -0.05 (-0.45%) | 4,129,450 |
| 9 Jul 2019 | CNY | 11.69 | 11.87 | 11.11 | 11.22 | 11.22 | -0.46 (-3.94%) | 6,206,750 |
| 8 Jul 2019 | CNY | 12.11 | 12.25 | 11.55 | 11.68 | 11.68 | -0.4 (-3.31%) | 6,435,988 |
| 5 Jul 2019 | CNY | 12.37 | 12.37 | 11.5 | 12.08 | 12.08 | -0.29 (-2.34%) | 9,499,955 |
| 4 Jul 2019 | CNY | 12.44 | 12.6 | 12.31 | 12.37 | 12.37 | -0.07 (-0.56%) | 4,430,081 |
| 3 Jul 2019 | CNY | 12.26 | 12.47 | 12.26 | 12.44 | 12.44 | +0.14 (+1.14%) | 3,245,511 |
| 2 Jul 2019 | CNY | 12.5 | 12.55 | 12.22 | 12.3 | 12.3 | -0.2 (-1.60%) | 4,391,958 |
| 1 Jul 2019 | CNY | 12.7 | 12.9 | 12.35 | 12.5 | 12.5 | -0.1 (-0.79%) | 5,636,763 |
| 28 Jun 2019 | CNY | 12.26 | 12.72 | 12.15 | 12.6 | 12.6 | +0.41 (+3.36%) | 5,325,899 |
| 27 Jun 2019 | CNY | 12.2 | 12.39 | 12.11 | 12.19 | 12.19 | +0.04 (+0.33%) | 3,228,615 |
| 26 Jun 2019 | CNY | 12.16 | 12.35 | 12.11 | 12.15 | 12.15 | +0.02 (+0.16%) | 1,924,529 |
| 25 Jun 2019 | CNY | 11.8 | 12.35 | 11.8 | 12.13 | 12.13 | +0.01 (+0.08%) | 2,255,336 |
| 24 Jun 2019 | CNY | 12.08 | 12.4 | 11.86 | 12.12 | 12.12 | +0.05 (+0.41%) | 2,237,286 |
