| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 13.21 | 13.45 | 13.16 | 13.3 | 13.3 | 0.0 (0.0%) | 909,786 |
| 22 Jul 2019 | CNY | 13.76 | 13.82 | 13.12 | 13.3 | 13.3 | -0.51 (-3.69%) | 969,077 |
| 19 Jul 2019 | CNY | 13.78 | 13.95 | 13.74 | 13.81 | 13.81 | +0.06 (+0.44%) | 860,270 |
| 18 Jul 2019 | CNY | 13.91 | 14 | 13.65 | 13.75 | 13.75 | -0.22 (-1.57%) | 919,269 |
| 17 Jul 2019 | CNY | 13.69 | 13.99 | 13.69 | 13.97 | 13.97 | +0.05 (+0.36%) | 938,157 |
| 16 Jul 2019 | CNY | 13.87 | 13.95 | 13.76 | 13.92 | 13.92 | +0.05 (+0.36%) | 920,620 |
| 15 Jul 2019 | CNY | 13.88 | 13.99 | 13.41 | 13.87 | 13.87 | -0.07 (-0.50%) | 1,307,376 |
| 12 Jul 2019 | CNY | 13.88 | 13.98 | 13.81 | 13.94 | 13.94 | -0.04 (-0.29%) | 868,892 |
| 11 Jul 2019 | CNY | 14.07 | 14.07 | 13.74 | 13.98 | 13.98 | +0.21 (+1.53%) | 1,278,126 |
| 10 Jul 2019 | CNY | 14.03 | 14.05 | 13.71 | 13.77 | 13.77 | -0.33 (-2.34%) | 1,374,280 |
| 9 Jul 2019 | CNY | 13.99 | 14.55 | 13.8 | 14.1 | 14.1 | -0.47 (-3.23%) | 2,754,345 |
| 8 Jul 2019 | CNY | 14.88 | 15.3 | 14.55 | 14.57 | 14.57 | +0.12 (+0.83%) | 3,773,909 |
| 5 Jul 2019 | CNY | 14.42 | 14.45 | 14.25 | 14.45 | 14.45 | +0.1 (+0.70%) | 600,280 |
| 4 Jul 2019 | CNY | 14.46 | 14.6 | 14.29 | 14.35 | 14.35 | -0.1 (-0.69%) | 601,720 |
| 3 Jul 2019 | CNY | 14.7 | 14.7 | 14.3 | 14.45 | 14.45 | -0.29 (-1.97%) | 826,880 |
| 2 Jul 2019 | CNY | 14.56 | 14.85 | 14.5 | 14.74 | 14.74 | +0.22 (+1.52%) | 1,576,797 |
| 1 Jul 2019 | CNY | 14.46 | 14.67 | 14.23 | 14.52 | 14.52 | +0.35 (+2.47%) | 1,220,260 |
| 28 Jun 2019 | CNY | 14.59 | 14.59 | 14.1 | 14.17 | 14.17 | -0.35 (-2.41%) | 923,980 |
| 27 Jun 2019 | CNY | 14.33 | 14.67 | 14.33 | 14.52 | 14.52 | +0.12 (+0.83%) | 823,653 |
| 26 Jun 2019 | CNY | 14.4 | 14.67 | 14.2 | 14.4 | 14.4 | -0.01 (-0.07%) | 1,069,920 |
| 25 Jun 2019 | CNY | 14.83 | 14.86 | 14.1 | 14.41 | 14.41 | -0.42 (-2.83%) | 1,809,876 |
| 24 Jun 2019 | CNY | 15 | 15.16 | 14.76 | 14.83 | 14.83 | -0.46 (-3.01%) | 2,029,193 |
| 21 Jun 2019 | CNY | 15.4 | 15.65 | 14.8 | 15.29 | 15.29 | +0.66 (+4.51%) | 3,549,185 |
| 20 Jun 2019 | CNY | 14.71 | 14.76 | 14.41 | 14.63 | 14.63 | +0.12 (+0.83%) | 1,147,372 |
| 19 Jun 2019 | CNY | 14.6 | 14.77 | 14.34 | 14.51 | 14.51 | +0.32 (+2.26%) | 1,564,978 |
| 18 Jun 2019 | CNY | 14.89 | 14.89 | 14.06 | 14.19 | 14.19 | -0.49 (-3.34%) | 1,158,393 |
| 17 Jun 2019 | CNY | 14.24 | 14.73 | 14.15 | 14.68 | 14.68 | +0.38 (+2.66%) | 1,057,570 |
| 14 Jun 2019 | CNY | 14.73 | 14.97 | 14.19 | 14.3 | 14.3 | -0.51 (-3.44%) | 952,006 |
| 13 Jun 2019 | CNY | 14.7 | 14.89 | 14.61 | 14.81 | 14.81 | +0.3 (+2.07%) | 1,132,845 |
| 12 Jun 2019 | CNY | 14.73 | 14.94 | 14.5 | 14.51 | 14.51 | -0.04 (-0.27%) | 878,228 |
