| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2019 | CNY | 13.77 | 13.89 | 13.56 | 13.65 | 13.65 | -0.23 (-1.66%) | 5,327,448 |
| 15 Jul 2019 | CNY | 13.45 | 13.9 | 13.11 | 13.88 | 13.88 | +0.27 (+1.98%) | 7,095,240 |
| 12 Jul 2019 | CNY | 13.66 | 13.93 | 13.52 | 13.61 | 13.61 | -0.05 (-0.37%) | 5,818,576 |
| 11 Jul 2019 | CNY | 14.26 | 14.42 | 13.39 | 13.66 | 13.66 | -0.673 (-4.70%) | 8,863,072 |
| 11 Jul 2019 |
|
|||||||
| 10 Jul 2019 | CNY | 14.6556 | 14.7778 | 14.1833 | 14.3333 | 14.3333 | -0.294 (-2.01%) | 6,586,752 |
| 9 Jul 2019 | CNY | 14.5444 | 14.7 | 14.3889 | 14.6278 | 14.6278 | +0.083 (+0.57%) | 4,930,520 |
| 8 Jul 2019 | CNY | 15.3167 | 15.3222 | 14.45 | 14.5444 | 14.5444 | -0.772 (-5.04%) | 8,776,697 |
| 5 Jul 2019 | CNY | 15.0389 | 15.3833 | 14.9389 | 15.3167 | 15.3167 | +0.328 (+2.19%) | 7,590,744 |
| 4 Jul 2019 | CNY | 15.3389 | 15.3833 | 14.9556 | 14.9889 | 14.9889 | -0.183 (-1.21%) | 7,698,853 |
| 3 Jul 2019 | CNY | 15.1611 | 15.3222 | 14.9722 | 15.1722 | 15.1722 | -0.217 (-1.41%) | 7,504,779 |
| 2 Jul 2019 | CNY | 15.4722 | 15.7611 | 15.35 | 15.3889 | 15.3889 | -0.167 (-1.07%) | 9,734,563 |
| 1 Jul 2019 | CNY | 15.1667 | 15.6389 | 15.0111 | 15.5556 | 15.5556 | +0.661 (+4.44%) | 13,357,719 |
| 28 Jun 2019 | CNY | 15.05 | 15.0778 | 14.75 | 14.8944 | 14.8944 | -0.278 (-1.83%) | 8,568,777 |
| 27 Jun 2019 | CNY | 14.7278 | 15.1833 | 14.7278 | 15.1722 | 15.1722 | +0.394 (+2.67%) | 12,004,606 |
| 26 Jun 2019 | CNY | 14.65 | 14.9778 | 14.5556 | 14.7778 | 14.7778 | +0.078 (+0.53%) | 7,144,831 |
| 25 Jun 2019 | CNY | 15 | 15.0056 | 14.5278 | 14.7 | 14.7 | -0.3 (-2%) | 7,437,796 |
| 24 Jun 2019 | CNY | 14.75 | 15.0333 | 14.6167 | 15 | 15 | +0.156 (+1.05%) | 11,111,896 |
| 21 Jun 2019 | CNY | 14.3389 | 14.95 | 14.3333 | 14.8444 | 14.8444 | +0.583 (+4.09%) | 14,042,700 |
| 20 Jun 2019 | CNY | 14.3278 | 14.3556 | 13.9833 | 14.2611 | 14.2611 | -0.1 (-0.70%) | 10,556,712 |
| 19 Jun 2019 | CNY | 15.0389 | 15.1056 | 14.3222 | 14.3611 | 14.3611 | -0.283 (-1.93%) | 13,307,614 |
| 18 Jun 2019 | CNY | 14.6778 | 14.7222 | 14.4944 | 14.6444 | 14.6444 | -0.106 (-0.72%) | 6,728,823 |
| 17 Jun 2019 | CNY | 14.3056 | 14.8278 | 14.2333 | 14.75 | 14.75 | +0.45 (+3.15%) | 9,482,695 |
| 14 Jun 2019 | CNY | 14.7333 | 15.0278 | 14.2167 | 14.3 | 14.3 | -0.239 (-1.64%) | 10,467,252 |
| 13 Jun 2019 | CNY | 14.75 | 14.8 | 14.45 | 14.5389 | 14.5389 | -0.183 (-1.25%) | 8,839,548 |
| 12 Jun 2019 | CNY | 14.8833 | 15.1389 | 14.6556 | 14.7222 | 14.7222 | -0.278 (-1.85%) | 15,217,164 |
| 11 Jun 2019 | CNY | 14.4389 | 15 | 14.2556 | 15 | 15 | +0.5 (+3.45%) | 12,137,385 |
| 10 Jun 2019 | CNY | 13.8889 | 14.6389 | 13.7833 | 14.5 | 14.5 | +0.606 (+4.36%) | 10,486,245 |
| 6 Jun 2019 | CNY | 13.9444 | 14.2167 | 13.7222 | 13.8944 | 13.8944 | -0.406 (-2.84%) | 8,724,493 |
| 5 Jun 2019 | CNY | 13.7222 | 14.7111 | 13.7222 | 14.3 | 14.3 | +0.644 (+4.72%) | 14,569,826 |
| 4 Jun 2019 | CNY | 13.3944 | 13.8556 | 13.1167 | 13.6556 | 13.6556 | +0.294 (+2.20%) | 8,791,561 |
