| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 14.53 | 15.17 | 14.18 | 15.15 | 15.15 | +0.78 (+5.43%) | 7,018,125 |
| 22 Jul 2019 | CNY | 13.55 | 14.9 | 13.49 | 14.37 | 14.37 | +0.74 (+5.43%) | 6,864,988 |
| 19 Jul 2019 | CNY | 13.48 | 13.69 | 13.41 | 13.63 | 13.63 | +0.1 (+0.74%) | 1,785,538 |
| 18 Jul 2019 | CNY | 13.76 | 13.76 | 13.5 | 13.53 | 13.53 | -0.18 (-1.31%) | 1,283,316 |
| 17 Jul 2019 | CNY | 13.79 | 13.84 | 13.63 | 13.71 | 13.71 | -0.17 (-1.22%) | 1,850,754 |
| 16 Jul 2019 | CNY | 14.06 | 14.06 | 13.79 | 13.88 | 13.88 | -0.21 (-1.49%) | 1,954,327 |
| 15 Jul 2019 | CNY | 14.2 | 14.32 | 13.85 | 14.09 | 14.09 | +0.16 (+1.15%) | 3,985,257 |
| 12 Jul 2019 | CNY | 13.69 | 13.94 | 13.51 | 13.93 | 13.93 | +0.33 (+2.43%) | 1,981,481 |
| 11 Jul 2019 | CNY | 13.74 | 13.9 | 13.5 | 13.6 | 13.6 | -0.19 (-1.38%) | 1,296,828 |
| 10 Jul 2019 | CNY | 13.78 | 13.85 | 13.66 | 13.79 | 13.79 | +0.01 (+0.07%) | 859,682 |
| 9 Jul 2019 | CNY | 13.58 | 13.85 | 13.4 | 13.78 | 13.78 | +0.31 (+2.30%) | 1,597,814 |
| 8 Jul 2019 | CNY | 13.9 | 13.97 | 13.4 | 13.47 | 13.47 | -0.4 (-2.88%) | 1,661,242 |
| 5 Jul 2019 | CNY | 13.76 | 13.95 | 13.72 | 13.87 | 13.87 | +0.05 (+0.36%) | 1,344,195 |
| 4 Jul 2019 | CNY | 13.99 | 14 | 13.69 | 13.82 | 13.82 | -0.15 (-1.07%) | 1,962,079 |
| 3 Jul 2019 | CNY | 13.86 | 13.97 | 13.76 | 13.97 | 13.97 | +0.01 (+0.07%) | 2,011,344 |
| 2 Jul 2019 | CNY | 13.9 | 14 | 13.77 | 13.96 | 13.96 | +0.05 (+0.36%) | 2,393,506 |
| 1 Jul 2019 | CNY | 13.53 | 13.95 | 13.53 | 13.91 | 13.91 | +0.6 (+4.51%) | 3,631,777 |
| 28 Jun 2019 | CNY | 13.59 | 13.67 | 13.23 | 13.31 | 13.31 | -0.26 (-1.92%) | 1,463,375 |
| 27 Jun 2019 | CNY | 13.71 | 13.74 | 13.52 | 13.57 | 13.57 | +0.06 (+0.44%) | 1,240,914 |
| 26 Jun 2019 | CNY | 13.53 | 13.65 | 13.48 | 13.51 | 13.51 | -0.02 (-0.15%) | 1,010,567 |
| 25 Jun 2019 | CNY | 13.77 | 13.77 | 13.45 | 13.53 | 13.53 | -0.08 (-0.59%) | 1,166,770 |
| 24 Jun 2019 | CNY | 13.81 | 13.88 | 13.6 | 13.61 | 13.61 | -0.15 (-1.09%) | 1,580,809 |
| 21 Jun 2019 | CNY | 13.63 | 13.9 | 13.52 | 13.76 | 13.76 | +0.29 (+2.15%) | 2,985,915 |
| 20 Jun 2019 | CNY | 13.5 | 13.56 | 13.28 | 13.47 | 13.47 | -0.03 (-0.22%) | 2,115,209 |
| 19 Jun 2019 | CNY | 13.85 | 13.85 | 13.45 | 13.5 | 13.5 | -0.08 (-0.59%) | 2,848,255 |
| 18 Jun 2019 | CNY | 13.1 | 13.62 | 13 | 13.58 | 13.58 | +0.49 (+3.74%) | 2,333,187 |
| 17 Jun 2019 | CNY | 13.16 | 13.28 | 12.98 | 13.09 | 13.09 | -0.1 (-0.76%) | 1,003,210 |
| 14 Jun 2019 | CNY | 13.6 | 13.6 | 13.11 | 13.19 | 13.19 | -0.29 (-2.15%) | 1,435,498 |
| 13 Jun 2019 | CNY | 13.37 | 13.59 | 13.3 | 13.48 | 13.48 | 0.0 (0.0%) | 1,413,302 |
| 12 Jun 2019 | CNY | 13.54 | 13.72 | 13.39 | 13.48 | 13.48 | -0.17 (-1.25%) | 1,449,315 |
