| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 11.02 | 11.1 | 10.52 | 10.54 | 10.54 | -0.47 (-4.27%) | 2,417,195 |
| 19 Jul 2019 | CNY | 10.95 | 11.26 | 10.95 | 11.01 | 11.01 | -0.02 (-0.18%) | 1,909,159 |
| 18 Jul 2019 | CNY | 11.07 | 11.22 | 10.95 | 11.03 | 11.03 | -0.06 (-0.54%) | 2,303,473 |
| 17 Jul 2019 | CNY | 11.24 | 11.33 | 11.05 | 11.09 | 11.09 | -0.25 (-2.20%) | 2,761,018 |
| 16 Jul 2019 | CNY | 11.45 | 11.54 | 11.21 | 11.34 | 11.34 | -0.11 (-0.96%) | 2,665,398 |
| 15 Jul 2019 | CNY | 11.31 | 11.47 | 10.92 | 11.45 | 11.45 | +0.15 (+1.33%) | 3,879,839 |
| 12 Jul 2019 | CNY | 11.01 | 11.35 | 11.01 | 11.3 | 11.3 | +0.29 (+2.63%) | 2,749,500 |
| 11 Jul 2019 | CNY | 11.01 | 11.28 | 10.98 | 11.01 | 11.01 | +0.11 (+1.01%) | 2,620,900 |
| 10 Jul 2019 | CNY | 11.11 | 11.2 | 10.81 | 10.9 | 10.9 | -0.26 (-2.33%) | 2,200,399 |
| 9 Jul 2019 | CNY | 10.78 | 11.17 | 10.78 | 11.16 | 11.16 | +0.39 (+3.62%) | 3,361,300 |
| 8 Jul 2019 | CNY | 11.85 | 11.85 | 10.72 | 10.77 | 10.77 | -1.11 (-9.34%) | 5,703,699 |
| 5 Jul 2019 | CNY | 12.1 | 12.13 | 11.79 | 11.88 | 11.88 | -0.18 (-1.49%) | 3,394,282 |
| 4 Jul 2019 | CNY | 11.71 | 12.35 | 11.71 | 12.06 | 12.06 | +0.33 (+2.81%) | 7,111,900 |
| 3 Jul 2019 | CNY | 11.84 | 12.03 | 11.7 | 11.73 | 11.73 | -0.28 (-2.33%) | 3,414,982 |
| 2 Jul 2019 | CNY | 12.02 | 12.49 | 11.85 | 12.01 | 12.01 | -0.01 (-0.08%) | 5,414,330 |
| 1 Jul 2019 | CNY | 11.91 | 12.18 | 11.72 | 12.02 | 12.02 | +0.35 (+3.00%) | 5,431,800 |
| 28 Jun 2019 | CNY | 11.99 | 12.08 | 11.52 | 11.67 | 11.67 | -0.65 (-5.28%) | 6,632,599 |
| 27 Jun 2019 | CNY | 12.57 | 12.8 | 12.2 | 12.32 | 12.32 | -0.16 (-1.28%) | 5,935,661 |
| 26 Jun 2019 | CNY | 12.1 | 13.17 | 12.01 | 12.48 | 12.48 | +0.24 (+1.96%) | 9,594,879 |
| 25 Jun 2019 | CNY | 12.4 | 12.41 | 11.88 | 12.24 | 12.24 | -0.19 (-1.53%) | 7,560,173 |
| 24 Jun 2019 | CNY | 13 | 13.33 | 12.33 | 12.43 | 12.43 | -0.39 (-3.04%) | 13,494,319 |
| 21 Jun 2019 | CNY | 11.8 | 12.82 | 11.62 | 12.82 | 12.82 | +1.17 (+10.04%) | 9,544,538 |
| 20 Jun 2019 | CNY | 11.6 | 11.85 | 11.2 | 11.65 | 11.65 | -0.26 (-2.18%) | 9,716,015 |
| 19 Jun 2019 | CNY | 11.96 | 12.73 | 11.85 | 11.91 | 11.91 | -0.25 (-2.06%) | 12,163,285 |
| 18 Jun 2019 | CNY | 11.8 | 12.99 | 11.51 | 12.16 | 12.16 | +0.09 (+0.75%) | 17,961,122 |
| 17 Jun 2019 | CNY | 10.58 | 12.07 | 10.58 | 12.07 | 12.07 | +1.1 (+10.03%) | 7,320,086 |
| 14 Jun 2019 | CNY | 11.46 | 11.62 | 10.88 | 10.97 | 10.97 | -0.77 (-6.56%) | 7,378,706 |
| 13 Jun 2019 | CNY | 10.91 | 11.74 | 10.84 | 11.74 | 11.74 | +1.07 (+10.03%) | 4,454,529 |
| 12 Jun 2019 | CNY | 10.6 | 11.2 | 10.58 | 10.67 | 10.67 | +0.2 (+1.91%) | 3,049,361 |
| 11 Jun 2019 | CNY | 10.16 | 10.49 | 10 | 10.47 | 10.47 | +0.34 (+3.36%) | 1,427,874 |
