| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2019 | CNY | 12.23 | 12.5 | 12 | 12.41 | 12.41 | +0.13 (+1.06%) | 15,093,780 |
| 11 Jul 2019 | CNY | 12.66 | 12.72 | 12.28 | 12.28 | 12.28 | -0.41 (-3.23%) | 16,392,904 |
| 10 Jul 2019 | CNY | 13.26 | 13.34 | 12.68 | 12.69 | 12.69 | -0.48 (-3.64%) | 18,894,879 |
| 9 Jul 2019 | CNY | 12.92 | 13.58 | 12.92 | 13.17 | 13.17 | +0.26 (+2.01%) | 21,444,596 |
| 8 Jul 2019 | CNY | 13.34 | 13.45 | 12.88 | 12.91 | 12.91 | -0.42 (-3.15%) | 14,456,651 |
| 5 Jul 2019 | CNY | 13.43 | 13.5 | 13.24 | 13.33 | 13.33 | -0.1 (-0.74%) | 12,476,254 |
| 4 Jul 2019 | CNY | 13.44 | 13.62 | 13.36 | 13.43 | 13.43 | +0.03 (+0.22%) | 15,009,898 |
| 3 Jul 2019 | CNY | 13.41 | 13.57 | 13.34 | 13.4 | 13.4 | +0.04 (+0.30%) | 14,225,902 |
| 2 Jul 2019 | CNY | 13.65 | 13.67 | 13.28 | 13.36 | 13.36 | -0.29 (-2.12%) | 17,418,400 |
| 1 Jul 2019 | CNY | 13.64 | 13.83 | 13.6 | 13.65 | 13.65 | +0.08 (+0.59%) | 19,204,751 |
| 28 Jun 2019 | CNY | 13.73 | 13.85 | 13.48 | 13.57 | 13.57 | -0.14 (-1.02%) | 16,274,950 |
| 27 Jun 2019 | CNY | 13.37 | 13.99 | 13.36 | 13.71 | 13.71 | +0.27 (+2.01%) | 24,588,001 |
| 26 Jun 2019 | CNY | 13.6 | 13.67 | 13.32 | 13.44 | 13.44 | -0.24 (-1.75%) | 21,754,302 |
| 25 Jun 2019 | CNY | 13.92 | 13.92 | 13.62 | 13.68 | 13.68 | -0.25 (-1.79%) | 20,311,300 |
| 24 Jun 2019 | CNY | 13.94 | 14.18 | 13.86 | 13.93 | 13.93 | +0.07 (+0.51%) | 22,689,551 |
| 21 Jun 2019 | CNY | 13.77 | 13.94 | 13.77 | 13.86 | 13.86 | +0.03 (+0.22%) | 23,253,779 |
| 20 Jun 2019 | CNY | 14.03 | 14.14 | 13.75 | 13.83 | 13.83 | -0.22 (-1.57%) | 29,726,052 |
| 19 Jun 2019 | CNY | 14.02 | 14.35 | 13.95 | 14.05 | 14.05 | +0.13 (+0.93%) | 30,320,251 |
| 18 Jun 2019 | CNY | 13.82 | 13.94 | 13.79 | 13.92 | 13.92 | +0.1 (+0.72%) | 18,858,776 |
| 17 Jun 2019 | CNY | 13.85 | 14 | 13.76 | 13.82 | 13.82 | -0.02 (-0.14%) | 20,300,977 |
| 14 Jun 2019 | CNY | 14.08 | 14.15 | 13.72 | 13.84 | 13.84 | -0.24 (-1.70%) | 27,051,351 |
| 13 Jun 2019 | CNY | 14.37 | 14.37 | 14.03 | 14.08 | 14.08 | -0.22 (-1.54%) | 30,466,154 |
| 12 Jun 2019 | CNY | 14.36 | 14.48 | 14.2 | 14.3 | 14.3 | 0.0 (0.0%) | 31,444,002 |
| 11 Jun 2019 | CNY | 14.2 | 14.34 | 14.01 | 14.3 | 14.3 | +0.25 (+1.78%) | 31,529,179 |
| 10 Jun 2019 | CNY | 14 | 14.3 | 13.88 | 14.05 | 14.05 | +0.13 (+0.93%) | 24,131,732 |
| 6 Jun 2019 | CNY | 14.35 | 14.45 | 13.87 | 13.92 | 13.92 | -0.33 (-2.32%) | 26,500,402 |
| 5 Jun 2019 | CNY | 13.68 | 14.8 | 13.53 | 14.25 | 14.25 | +0.64 (+4.70%) | 34,598,804 |
| 4 Jun 2019 | CNY | 13.81 | 13.94 | 13.57 | 13.61 | 13.61 | -0.16 (-1.16%) | 24,003,900 |
| 3 Jun 2019 | CNY | 13.72 | 13.83 | 13.27 | 13.77 | 13.77 | +0.11 (+0.81%) | 26,827,852 |
| 31 May 2019 | CNY | 14.14 | 14.14 | 13.55 | 13.66 | 13.66 | -0.41 (-2.91%) | 30,756,750 |
