| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2019 | CNY | 13.5706 | 13.6882 | 13.5177 | 13.5177 | 13.5177 | -0.047 (-0.35%) | 815,770 |
| 9 Jul 2019 | CNY | 13.6235 | 13.7471 | 13.4706 | 13.5647 | 13.5647 | -0.053 (-0.39%) | 1,072,443 |
| 8 Jul 2019 | CNY | 14.2 | 14.3177 | 13.2412 | 13.6177 | 13.6177 | -0.582 (-4.10%) | 2,142,399 |
| 5 Jul 2019 | CNY | 14.1177 | 14.3824 | 14.0882 | 14.2 | 14.2 | +0.053 (+0.37%) | 1,434,463 |
| 4 Jul 2019 | CNY | 14.3647 | 14.5294 | 14.1235 | 14.1471 | 14.1471 | -0.235 (-1.64%) | 1,717,834 |
| 3 Jul 2019 | CNY | 14.5765 | 14.6882 | 14.2177 | 14.3824 | 14.3824 | -0.418 (-2.82%) | 2,132,505 |
| 2 Jul 2019 | CNY | 14.6765 | 14.8706 | 14.4235 | 14.8 | 14.8 | +0.135 (+0.92%) | 2,328,270 |
| 1 Jul 2019 | CNY | 14.9177 | 14.9941 | 14.5529 | 14.6647 | 14.6647 | +0.1 (+0.69%) | 3,496,233 |
| 28 Jun 2019 | CNY | 15.4 | 15.6118 | 14.3529 | 14.5647 | 14.5647 | -0.876 (-5.68%) | 3,987,982 |
| 27 Jun 2019 | CNY | 15.8706 | 16.1765 | 15.3235 | 15.4412 | 15.4412 | -0.306 (-1.94%) | 5,196,475 |
| 26 Jun 2019 | CNY | 15.5941 | 16.7529 | 15.4412 | 15.7471 | 15.7471 | -0.235 (-1.47%) | 6,665,530 |
| 25 Jun 2019 | CNY | 15.2529 | 16.3824 | 14.7647 | 15.9824 | 15.9824 | +0.9 (+5.97%) | 7,610,033 |
| 24 Jun 2019 | CNY | 15 | 15.7118 | 14.3529 | 15.0824 | 15.0824 | +0.459 (+3.14%) | 5,716,403 |
| 21 Jun 2019 | CNY | 14.7059 | 14.7177 | 14.2235 | 14.6235 | 14.6235 | +0.559 (+3.97%) | 4,468,519 |
| 20 Jun 2019 | CNY | 14.2059 | 14.2059 | 13.6177 | 14.0647 | 14.0647 | -0.212 (-1.48%) | 2,679,864 |
| 19 Jun 2019 | CNY | 14.2941 | 14.5 | 13.9588 | 14.2765 | 14.2765 | +0.088 (+0.62%) | 3,157,753 |
| 18 Jun 2019 | CNY | 13.7882 | 14.7529 | 13.7647 | 14.1882 | 14.1882 | +0.606 (+4.46%) | 3,863,435 |
| 17 Jun 2019 | CNY | 13.5765 | 13.9118 | 13.4765 | 13.5824 | 13.5824 | +0.124 (+0.92%) | 1,824,118 |
| 14 Jun 2019 | CNY | 14.1529 | 14.2353 | 13.4588 | 13.4588 | 13.4588 | -0.694 (-4.90%) | 2,240,770 |
| 13 Jun 2019 | CNY | 14.0471 | 14.3941 | 13.9177 | 14.1529 | 14.1529 | +0.118 (+0.84%) | 2,957,660 |
| 12 Jun 2019 | CNY | 13.9706 | 14.5177 | 13.8235 | 14.0353 | 14.0353 | +0.053 (+0.38%) | 4,087,466 |
| 11 Jun 2019 | CNY | 12.7765 | 14 | 12.7765 | 13.9824 | 13.9824 | +1.206 (+9.44%) | 3,583,858 |
| 10 Jun 2019 | CNY | 12.8824 | 12.9177 | 12.4118 | 12.7765 | 12.7765 | +0.194 (+1.54%) | 1,970,300 |
| 6 Jun 2019 | CNY | 14.0647 | 14.0647 | 12.5706 | 12.5824 | 12.5824 | -1.382 (-9.90%) | 3,175,940 |
| 5 Jun 2019 | CNY | 14.1824 | 14.3941 | 13.9118 | 13.9647 | 13.9647 | -0.188 (-1.33%) | 1,404,880 |
| 4 Jun 2019 | CNY | 14.2235 | 14.6471 | 13.9 | 14.1529 | 14.1529 | -0.018 (-0.12%) | 2,023,510 |
| 3 Jun 2019 | CNY | 14.6941 | 14.8059 | 13.9647 | 14.1706 | 14.1706 | -0.447 (-3.06%) | 2,864,928 |
| 31 May 2019 | CNY | 14.0647 | 14.7471 | 13.8353 | 14.6177 | 14.6177 | +0.594 (+4.24%) | 3,881,101 |
| 30 May 2019 | CNY | 14.1824 | 14.2588 | 13.5471 | 14.0235 | 14.0235 | -0.094 (-0.67%) | 2,233,290 |
| 29 May 2019 | CNY | 14.3529 | 14.3529 | 13.9588 | 14.1177 | 14.1177 | -0.018 (-0.12%) | 2,166,991 |
