| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2019 | CNY | 12 | 12.17 | 11.94 | 12.14 | 12.14 | +0.12 (+1.00%) | 1,485,993 |
| 8 Jul 2019 | CNY | 12.69 | 12.69 | 12 | 12.02 | 12.02 | -0.7 (-5.50%) | 3,577,793 |
| 5 Jul 2019 | CNY | 12.7 | 12.77 | 12.55 | 12.72 | 12.72 | +0.07 (+0.55%) | 1,882,720 |
| 4 Jul 2019 | CNY | 12.78 | 12.88 | 12.55 | 12.65 | 12.65 | -0.03 (-0.24%) | 2,141,711 |
| 3 Jul 2019 | CNY | 12.83 | 12.84 | 12.63 | 12.68 | 12.68 | -0.28 (-2.16%) | 2,389,583 |
| 2 Jul 2019 | CNY | 13.09 | 13.1 | 12.9 | 12.96 | 12.96 | -0.14 (-1.07%) | 2,219,330 |
| 1 Jul 2019 | CNY | 12.87 | 13.13 | 12.83 | 13.1 | 13.1 | +0.45 (+3.56%) | 3,928,539 |
| 28 Jun 2019 | CNY | 13 | 13.04 | 12.38 | 12.65 | 12.65 | -0.35 (-2.69%) | 3,623,091 |
| 27 Jun 2019 | CNY | 12.87 | 13.16 | 12.87 | 13 | 13 | +0.11 (+0.85%) | 2,287,607 |
| 26 Jun 2019 | CNY | 12.89 | 13.06 | 12.81 | 12.89 | 12.89 | -0.11 (-0.85%) | 2,049,881 |
| 25 Jun 2019 | CNY | 13 | 13.05 | 12.7 | 13 | 13 | -0.07 (-0.54%) | 3,155,917 |
| 24 Jun 2019 | CNY | 13.12 | 13.27 | 12.92 | 13.07 | 13.07 | -0.15 (-1.13%) | 3,150,139 |
| 21 Jun 2019 | CNY | 13.1 | 13.39 | 13 | 13.22 | 13.22 | +0.42 (+3.28%) | 6,431,819 |
| 20 Jun 2019 | CNY | 12.5 | 12.85 | 12.32 | 12.8 | 12.8 | +0.2 (+1.59%) | 4,662,255 |
| 19 Jun 2019 | CNY | 12.5 | 13.33 | 12.43 | 12.6 | 12.6 | +0.32 (+2.61%) | 5,473,209 |
| 18 Jun 2019 | CNY | 12.35 | 12.46 | 12.18 | 12.28 | 12.28 | +0.04 (+0.33%) | 2,030,900 |
| 17 Jun 2019 | CNY | 12.02 | 12.32 | 12 | 12.24 | 12.24 | +0.21 (+1.75%) | 1,958,884 |
| 14 Jun 2019 | CNY | 12.43 | 12.58 | 11.97 | 12.03 | 12.03 | -0.46 (-3.68%) | 2,767,734 |
| 13 Jun 2019 | CNY | 12.24 | 12.56 | 12.19 | 12.49 | 12.49 | +0.23 (+1.88%) | 3,056,106 |
| 12 Jun 2019 | CNY | 12.38 | 12.44 | 12.2 | 12.26 | 12.26 | -0.13 (-1.05%) | 2,567,796 |
| 11 Jun 2019 | CNY | 11.92 | 12.41 | 11.86 | 12.39 | 12.39 | +0.47 (+3.94%) | 3,478,306 |
| 10 Jun 2019 | CNY | 11.84 | 12.06 | 11.74 | 11.92 | 11.92 | +0.09 (+0.76%) | 1,664,630 |
| 6 Jun 2019 | CNY | 12.28 | 12.28 | 11.78 | 11.83 | 11.83 | -0.37 (-3.03%) | 2,259,658 |
| 5 Jun 2019 | CNY | 12.35 | 12.35 | 12.18 | 12.2 | 12.2 | +0.05 (+0.41%) | 1,645,085 |
| 4 Jun 2019 | CNY | 12.49 | 12.49 | 12.05 | 12.15 | 12.15 | -0.27 (-2.17%) | 1,832,945 |
| 3 Jun 2019 | CNY | 12.74 | 12.86 | 12.4 | 12.42 | 12.42 | -0.32 (-2.51%) | 2,111,713 |
| 31 May 2019 | CNY | 12.8 | 12.91 | 12.66 | 12.74 | 12.74 | -0.06 (-0.47%) | 1,474,086 |
| 30 May 2019 | CNY | 12.85 | 12.89 | 12.6 | 12.8 | 12.8 | -0.11 (-0.85%) | 1,901,280 |
| 29 May 2019 | CNY | 12.93 | 13.04 | 12.87 | 12.91 | 12.91 | -0.02 (-0.15%) | 1,603,422 |
| 28 May 2019 | CNY | 13.05 | 13.14 | 12.89 | 12.93 | 12.93 | -0.12 (-0.92%) | 2,103,077 |
