| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 10.44 | 10.55 | 10.4 | 10.53 | 10.53 | +0.14 (+1.35%) | 4,920,395 |
| 22 Jul 2019 | CNY | 10.66 | 10.74 | 10.28 | 10.39 | 10.39 | -0.29 (-2.72%) | 10,215,001 |
| 19 Jul 2019 | CNY | 10.61 | 10.87 | 10.61 | 10.68 | 10.68 | +0.08 (+0.75%) | 7,187,100 |
| 18 Jul 2019 | CNY | 10.83 | 10.83 | 10.6 | 10.6 | 10.6 | -0.34 (-3.11%) | 7,608,514 |
| 17 Jul 2019 | CNY | 10.94 | 11.08 | 10.91 | 10.94 | 10.94 | 0.0 (0.0%) | 7,165,317 |
| 16 Jul 2019 | CNY | 10.94 | 11.09 | 10.9 | 10.94 | 10.94 | -0.1 (-0.91%) | 6,555,954 |
| 15 Jul 2019 | CNY | 10.59 | 11.24 | 10.44 | 11.04 | 11.04 | +0.45 (+4.25%) | 14,668,568 |
| 12 Jul 2019 | CNY | 10.63 | 10.67 | 10.45 | 10.59 | 10.59 | -0.01 (-0.09%) | 5,036,104 |
| 11 Jul 2019 | CNY | 10.64 | 10.76 | 10.52 | 10.6 | 10.6 | +0.08 (+0.76%) | 5,719,544 |
| 10 Jul 2019 | CNY | 10.68 | 10.73 | 10.48 | 10.52 | 10.52 | -0.16 (-1.50%) | 6,158,249 |
| 9 Jul 2019 | CNY | 10.75 | 10.82 | 10.46 | 10.68 | 10.68 | -0.06 (-0.56%) | 9,806,369 |
| 8 Jul 2019 | CNY | 11.34 | 11.35 | 10.62 | 10.74 | 10.74 | -0.65 (-5.71%) | 13,482,649 |
| 5 Jul 2019 | CNY | 11.3 | 11.44 | 11.27 | 11.39 | 11.39 | +0.1 (+0.89%) | 6,345,758 |
| 4 Jul 2019 | CNY | 11.42 | 11.43 | 11.21 | 11.29 | 11.29 | -0.07 (-0.62%) | 8,321,699 |
| 3 Jul 2019 | CNY | 11.45 | 11.48 | 11.33 | 11.36 | 11.36 | -0.24 (-2.07%) | 9,878,275 |
| 2 Jul 2019 | CNY | 11.73 | 11.79 | 11.55 | 11.6 | 11.6 | -0.19 (-1.61%) | 11,397,446 |
| 1 Jul 2019 | CNY | 11.64 | 11.79 | 11.52 | 11.79 | 11.79 | +0.47 (+4.15%) | 16,188,849 |
| 28 Jun 2019 | CNY | 11.7 | 11.7 | 11.28 | 11.32 | 11.32 | -0.45 (-3.82%) | 15,755,396 |
| 27 Jun 2019 | CNY | 11.8 | 11.97 | 11.71 | 11.77 | 11.77 | +0.06 (+0.51%) | 15,079,433 |
| 26 Jun 2019 | CNY | 11.75 | 11.91 | 11.63 | 11.71 | 11.71 | -0.15 (-1.26%) | 12,211,481 |
| 25 Jun 2019 | CNY | 11.99 | 12.05 | 11.62 | 11.86 | 11.86 | -0.22 (-1.82%) | 16,726,748 |
| 24 Jun 2019 | CNY | 12.48 | 12.52 | 11.99 | 12.08 | 12.08 | -0.29 (-2.34%) | 22,139,008 |
| 21 Jun 2019 | CNY | 11.94 | 12.39 | 11.71 | 12.37 | 12.37 | +0.64 (+5.46%) | 36,066,113 |
| 20 Jun 2019 | CNY | 11.28 | 11.99 | 11.2 | 11.73 | 11.73 | +0.43 (+3.81%) | 25,866,237 |
| 19 Jun 2019 | CNY | 11.78 | 11.83 | 11.28 | 11.3 | 11.3 | +0.1 (+0.89%) | 13,395,633 |
| 18 Jun 2019 | CNY | 11.14 | 11.27 | 11.05 | 11.2 | 11.2 | +0.07 (+0.63%) | 6,310,201 |
| 17 Jun 2019 | CNY | 11.08 | 11.21 | 11.02 | 11.13 | 11.13 | +0.02 (+0.18%) | 6,173,325 |
| 14 Jun 2019 | CNY | 11.57 | 11.62 | 11.08 | 11.11 | 11.11 | -0.43 (-3.73%) | 12,869,200 |
| 13 Jun 2019 | CNY | 11.5 | 11.68 | 11.43 | 11.54 | 11.54 | +0.06 (+0.52%) | 11,337,910 |
| 12 Jun 2019 | CNY | 11.71 | 11.74 | 11.41 | 11.48 | 11.48 | -0.23 (-1.96%) | 13,769,540 |
