| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 12.36 | 12.75 | 12.32 | 12.71 | 12.71 | +0.5 (+4.10%) | 8,977,831 |
| 22 Jul 2019 | CNY | 12.68 | 12.68 | 12.18 | 12.21 | 12.21 | -0.43 (-3.40%) | 6,633,525 |
| 19 Jul 2019 | CNY | 12.6 | 12.86 | 12.59 | 12.64 | 12.64 | -0.01 (-0.08%) | 7,227,311 |
| 18 Jul 2019 | CNY | 12.86 | 12.86 | 12.53 | 12.65 | 12.65 | -0.27 (-2.09%) | 7,704,762 |
| 17 Jul 2019 | CNY | 12.96 | 13.05 | 12.88 | 12.92 | 12.92 | -0.08 (-0.62%) | 8,041,280 |
| 16 Jul 2019 | CNY | 12.9 | 13.12 | 12.88 | 13 | 13 | 0.0 (0.0%) | 5,921,968 |
| 15 Jul 2019 | CNY | 12.66 | 13.08 | 12.46 | 13 | 13 | +0.33 (+2.60%) | 11,127,438 |
| 12 Jul 2019 | CNY | 12.55 | 12.72 | 12.45 | 12.67 | 12.67 | +0.12 (+0.96%) | 5,348,240 |
| 11 Jul 2019 | CNY | 12.68 | 12.83 | 12.5 | 12.55 | 12.55 | -0.07 (-0.55%) | 5,813,467 |
| 10 Jul 2019 | CNY | 12.72 | 12.77 | 12.6 | 12.62 | 12.62 | -0.05 (-0.39%) | 4,428,682 |
| 9 Jul 2019 | CNY | 12.8 | 12.82 | 12.56 | 12.67 | 12.67 | -0.08 (-0.63%) | 7,605,910 |
| 8 Jul 2019 | CNY | 13.24 | 13.24 | 12.69 | 12.75 | 12.75 | -0.48 (-3.63%) | 10,762,550 |
| 5 Jul 2019 | CNY | 13.18 | 13.3 | 13.04 | 13.23 | 13.23 | +0.05 (+0.38%) | 6,263,491 |
| 4 Jul 2019 | CNY | 13.37 | 13.42 | 13.06 | 13.18 | 13.18 | -0.1 (-0.75%) | 8,797,382 |
| 3 Jul 2019 | CNY | 13.28 | 13.66 | 13.21 | 13.28 | 13.28 | -0.2 (-1.48%) | 14,241,644 |
| 2 Jul 2019 | CNY | 13.55 | 13.67 | 13.37 | 13.48 | 13.48 | -0.14 (-1.03%) | 10,732,891 |
| 1 Jul 2019 | CNY | 13.15 | 13.68 | 13.05 | 13.62 | 13.62 | +0.75 (+5.83%) | 21,042,929 |
| 28 Jun 2019 | CNY | 13.39 | 13.39 | 12.79 | 12.87 | 12.87 | -0.59 (-4.38%) | 15,844,018 |
| 27 Jun 2019 | CNY | 13.45 | 13.67 | 13.34 | 13.46 | 13.46 | +0.06 (+0.45%) | 10,819,642 |
| 26 Jun 2019 | CNY | 13.34 | 13.59 | 13.28 | 13.4 | 13.4 | -0.05 (-0.37%) | 8,659,673 |
| 25 Jun 2019 | CNY | 13.7 | 13.79 | 13.31 | 13.45 | 13.45 | -0.39 (-2.82%) | 12,407,239 |
| 24 Jun 2019 | CNY | 13.86 | 14.09 | 13.7 | 13.84 | 13.84 | -0.07 (-0.50%) | 16,651,974 |
| 21 Jun 2019 | CNY | 13.63 | 14.2 | 13.53 | 13.91 | 13.91 | +0.55 (+4.12%) | 27,255,765 |
| 20 Jun 2019 | CNY | 12.95 | 13.44 | 12.88 | 13.36 | 13.36 | +0.32 (+2.45%) | 14,850,250 |
| 19 Jun 2019 | CNY | 13.1 | 13.25 | 13 | 13.04 | 13.04 | +0.28 (+2.19%) | 12,158,073 |
| 18 Jun 2019 | CNY | 12.7 | 12.92 | 12.68 | 12.76 | 12.76 | +0.06 (+0.47%) | 6,683,016 |
| 17 Jun 2019 | CNY | 12.86 | 13.08 | 12.61 | 12.7 | 12.7 | -0.2 (-1.55%) | 9,455,689 |
| 14 Jun 2019 | CNY | 13.28 | 13.37 | 12.86 | 12.9 | 12.9 | -0.38 (-2.86%) | 11,662,534 |
| 13 Jun 2019 | CNY | 13.14 | 13.41 | 13.05 | 13.28 | 13.28 | +0.14 (+1.07%) | 11,662,639 |
| 12 Jun 2019 | CNY | 13.3 | 13.42 | 13.13 | 13.14 | 13.14 | -0.26 (-1.94%) | 11,426,700 |
