| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 14.18 | 14.8 | 14.16 | 14.66 | 14.66 | +0.51 (+3.60%) | 11,295,349 |
| 22 Jul 2019 | CNY | 14.45 | 14.84 | 14.15 | 14.15 | 14.15 | -0.15 (-1.05%) | 12,604,098 |
| 19 Jul 2019 | CNY | 14.25 | 14.57 | 14.25 | 14.3 | 14.3 | +0.23 (+1.63%) | 8,503,720 |
| 18 Jul 2019 | CNY | 14.61 | 14.66 | 14.05 | 14.07 | 14.07 | -0.76 (-5.12%) | 10,921,351 |
| 17 Jul 2019 | CNY | 14.56 | 14.98 | 14.37 | 14.83 | 14.83 | +0.25 (+1.71%) | 14,254,609 |
| 16 Jul 2019 | CNY | 14.89 | 15.25 | 14.52 | 14.58 | 14.58 | -0.12 (-0.82%) | 22,671,009 |
| 15 Jul 2019 | CNY | 13.5 | 14.7 | 13.3 | 14.7 | 14.7 | +1.34 (+10.03%) | 7,721,262 |
| 12 Jul 2019 | CNY | 13.33 | 13.48 | 13.21 | 13.36 | 13.36 | +0.01 (+0.07%) | 3,366,120 |
| 11 Jul 2019 | CNY | 13.35 | 13.52 | 13.19 | 13.35 | 13.35 | +0.14 (+1.06%) | 4,009,258 |
| 10 Jul 2019 | CNY | 13.45 | 13.5 | 13.14 | 13.21 | 13.21 | -0.18 (-1.34%) | 3,912,269 |
| 9 Jul 2019 | CNY | 13.48 | 13.5 | 13.17 | 13.39 | 13.39 | 0.0 (0.0%) | 5,676,431 |
| 8 Jul 2019 | CNY | 14.08 | 14.08 | 13.11 | 13.39 | 13.39 | -0.78 (-5.50%) | 8,075,935 |
| 5 Jul 2019 | CNY | 14.32 | 14.32 | 14.08 | 14.17 | 14.17 | -0.03 (-0.21%) | 4,264,967 |
| 4 Jul 2019 | CNY | 14.64 | 14.67 | 13.98 | 14.2 | 14.2 | -0.35 (-2.41%) | 7,498,005 |
| 3 Jul 2019 | CNY | 14.7 | 14.75 | 14.4 | 14.55 | 14.55 | -0.34 (-2.28%) | 9,515,977 |
| 2 Jul 2019 | CNY | 15.1 | 15.42 | 14.8 | 14.89 | 14.89 | +0.05 (+0.34%) | 16,973,908 |
| 1 Jul 2019 | CNY | 13.78 | 14.84 | 13.73 | 14.84 | 14.84 | +1.35 (+10.01%) | 11,515,379 |
| 28 Jun 2019 | CNY | 14.65 | 14.65 | 13.19 | 13.49 | 13.49 | -1.16 (-7.92%) | 14,121,290 |
| 27 Jun 2019 | CNY | 14.57 | 14.81 | 14.5 | 14.65 | 14.65 | +0.14 (+0.96%) | 5,504,092 |
| 26 Jun 2019 | CNY | 14.87 | 14.87 | 14.45 | 14.51 | 14.51 | -0.25 (-1.69%) | 5,139,662 |
| 25 Jun 2019 | CNY | 15.15 | 15.19 | 14.45 | 14.76 | 14.76 | -0.27 (-1.80%) | 7,060,252 |
| 24 Jun 2019 | CNY | 15.15 | 15.29 | 14.92 | 15.03 | 15.03 | -0.1 (-0.66%) | 7,753,375 |
| 21 Jun 2019 | CNY | 15.15 | 15.37 | 14.9 | 15.13 | 15.13 | +0.38 (+2.58%) | 13,804,041 |
| 20 Jun 2019 | CNY | 14.3 | 14.98 | 14.09 | 14.75 | 14.75 | +0.45 (+3.15%) | 11,290,895 |
| 19 Jun 2019 | CNY | 14.38 | 14.57 | 14.25 | 14.3 | 14.3 | +0.26 (+1.85%) | 7,583,508 |
| 18 Jun 2019 | CNY | 13.77 | 14.25 | 13.77 | 14.04 | 14.04 | +0.15 (+1.08%) | 5,001,389 |
| 17 Jun 2019 | CNY | 13.69 | 13.97 | 13.6 | 13.89 | 13.89 | +0.19 (+1.39%) | 3,924,281 |
| 14 Jun 2019 | CNY | 14.45 | 14.61 | 13.68 | 13.7 | 13.7 | -0.78 (-5.39%) | 7,845,178 |
| 13 Jun 2019 | CNY | 14.27 | 14.72 | 14.23 | 14.48 | 14.48 | +0.21 (+1.47%) | 7,905,685 |
| 12 Jun 2019 | CNY | 14.61 | 14.76 | 14.27 | 14.27 | 14.27 | -0.38 (-2.59%) | 7,777,949 |
