| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 14.22 | 15.58 | 14.19 | 14.75 | 14.75 | +0.59 (+4.17%) | 2,577,179 |
| 22 Jul 2019 | CNY | 14.8 | 14.8 | 13.92 | 14.16 | 14.16 | -0.57 (-3.87%) | 1,252,369 |
| 19 Jul 2019 | CNY | 14.49 | 14.91 | 14.49 | 14.73 | 14.73 | +0.34 (+2.36%) | 1,086,558 |
| 18 Jul 2019 | CNY | 14.78 | 14.79 | 14.36 | 14.39 | 14.39 | -0.41 (-2.77%) | 968,840 |
| 17 Jul 2019 | CNY | 14.6 | 14.85 | 14.51 | 14.8 | 14.8 | +0.2 (+1.37%) | 1,770,983 |
| 16 Jul 2019 | CNY | 14.4 | 14.7 | 14.31 | 14.6 | 14.6 | +0.15 (+1.04%) | 1,141,281 |
| 15 Jul 2019 | CNY | 14.3 | 14.54 | 14.08 | 14.45 | 14.45 | +0.2 (+1.40%) | 1,064,377 |
| 12 Jul 2019 | CNY | 14.09 | 14.4 | 14.05 | 14.25 | 14.25 | +0.18 (+1.28%) | 855,370 |
| 11 Jul 2019 | CNY | 14 | 14.23 | 13.93 | 14.07 | 14.07 | +0.21 (+1.52%) | 873,503 |
| 10 Jul 2019 | CNY | 13.87 | 14.08 | 13.79 | 13.86 | 13.86 | -0.01 (-0.07%) | 700,262 |
| 9 Jul 2019 | CNY | 13.8 | 14.04 | 13.73 | 13.87 | 13.87 | +0.05 (+0.36%) | 697,179 |
| 8 Jul 2019 | CNY | 14.35 | 14.35 | 13.75 | 13.82 | 13.82 | -0.56 (-3.89%) | 1,249,218 |
| 5 Jul 2019 | CNY | 14.19 | 14.42 | 14.16 | 14.38 | 14.38 | +0.14 (+0.98%) | 894,463 |
| 4 Jul 2019 | CNY | 14.18 | 14.3 | 14.14 | 14.24 | 14.24 | +0.03 (+0.21%) | 698,316 |
| 3 Jul 2019 | CNY | 14.36 | 14.46 | 14 | 14.21 | 14.21 | -0.25 (-1.73%) | 1,284,866 |
| 2 Jul 2019 | CNY | 14.55 | 14.68 | 14.4 | 14.46 | 14.46 | -0.09 (-0.62%) | 1,210,966 |
| 1 Jul 2019 | CNY | 14.45 | 14.57 | 14.44 | 14.55 | 14.55 | +0.31 (+2.18%) | 1,507,719 |
| 28 Jun 2019 | CNY | 14.62 | 14.7 | 14.18 | 14.24 | 14.24 | -0.38 (-2.60%) | 1,524,821 |
| 27 Jun 2019 | CNY | 14.79 | 14.91 | 14.57 | 14.62 | 14.62 | 0.0 (0.0%) | 2,631,790 |
| 26 Jun 2019 | CNY | 14.49 | 14.72 | 14.38 | 14.62 | 14.62 | +0.08 (+0.55%) | 1,999,754 |
| 25 Jun 2019 | CNY | 14.77 | 14.77 | 14.37 | 14.54 | 14.54 | -0.33 (-2.22%) | 2,788,991 |
| 24 Jun 2019 | CNY | 15.8 | 15.88 | 14.79 | 14.87 | 14.87 | -0.66 (-4.25%) | 4,742,792 |
| 21 Jun 2019 | CNY | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | +1.41 (+9.99%) | 923,151 |
| 20 Jun 2019 | CNY | 14.11 | 14.18 | 13.81 | 14.12 | 14.12 | +0.07 (+0.50%) | 1,441,077 |
| 19 Jun 2019 | CNY | 13.9 | 14.28 | 13.9 | 14.05 | 14.05 | +0.35 (+2.55%) | 1,538,622 |
| 18 Jun 2019 | CNY | 14 | 14.19 | 13.6 | 13.7 | 13.7 | -0.45 (-3.18%) | 1,327,771 |
| 17 Jun 2019 | CNY | 13.81 | 14.18 | 13.71 | 14.15 | 14.15 | +0.3 (+2.17%) | 1,043,380 |
| 14 Jun 2019 | CNY | 14.39 | 14.49 | 13.7 | 13.85 | 13.85 | -0.53 (-3.69%) | 1,439,150 |
| 13 Jun 2019 | CNY | 14.2 | 14.41 | 14.11 | 14.38 | 14.38 | +0.16 (+1.13%) | 1,135,222 |
| 12 Jun 2019 | CNY | 14.11 | 14.44 | 14.01 | 14.22 | 14.22 | +0.13 (+0.92%) | 1,395,965 |
