| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 9.85 | 10.24 | 9.85 | 10.16 | 10.16 | +0.24 (+2.42%) | 1,758,909 |
| 22 Jul 2019 | CNY | 10.3 | 10.45 | 9.89 | 9.92 | 9.92 | -0.37 (-3.60%) | 2,075,520 |
| 19 Jul 2019 | CNY | 10.4 | 10.43 | 10.27 | 10.29 | 10.29 | +0.05 (+0.49%) | 1,424,646 |
| 18 Jul 2019 | CNY | 10.51 | 10.55 | 10.23 | 10.24 | 10.24 | -0.29 (-2.75%) | 2,237,464 |
| 17 Jul 2019 | CNY | 10.57 | 10.64 | 10.47 | 10.53 | 10.53 | -0.05 (-0.47%) | 1,704,798 |
| 16 Jul 2019 | CNY | 10.71 | 10.72 | 10.47 | 10.58 | 10.58 | -0.14 (-1.31%) | 2,941,280 |
| 15 Jul 2019 | CNY | 10.8 | 10.8 | 10.4 | 10.72 | 10.72 | -0.16 (-1.47%) | 3,282,940 |
| 12 Jul 2019 | CNY | 10.92 | 10.92 | 10.77 | 10.88 | 10.88 | +0.03 (+0.28%) | 1,875,140 |
| 11 Jul 2019 | CNY | 10.87 | 10.98 | 10.7 | 10.85 | 10.85 | +0.03 (+0.28%) | 2,303,280 |
| 10 Jul 2019 | CNY | 10.81 | 10.98 | 10.74 | 10.82 | 10.82 | -0.02 (-0.18%) | 2,330,764 |
| 9 Jul 2019 | CNY | 10.69 | 10.88 | 10.64 | 10.84 | 10.84 | +0.12 (+1.12%) | 2,287,601 |
| 8 Jul 2019 | CNY | 11.13 | 11.17 | 10.62 | 10.72 | 10.72 | -0.46 (-4.11%) | 4,997,718 |
| 5 Jul 2019 | CNY | 11.09 | 11.27 | 11.09 | 11.18 | 11.18 | +0.01 (+0.09%) | 3,670,676 |
| 4 Jul 2019 | CNY | 11.26 | 11.44 | 11.07 | 11.17 | 11.17 | -0.23 (-2.02%) | 6,579,766 |
| 3 Jul 2019 | CNY | 11.24 | 11.42 | 11 | 11.4 | 11.4 | -0.48 (-4.04%) | 13,539,560 |
| 2 Jul 2019 | CNY | 11.33 | 12.52 | 11.2 | 11.88 | 11.88 | +0.5 (+4.39%) | 20,292,762 |
| 1 Jul 2019 | CNY | 11.24 | 11.45 | 11.1 | 11.38 | 11.38 | +0.29 (+2.61%) | 7,125,314 |
| 28 Jun 2019 | CNY | 11.26 | 11.47 | 10.99 | 11.09 | 11.09 | +0.01 (+0.09%) | 7,883,992 |
| 27 Jun 2019 | CNY | 10.95 | 11.28 | 10.95 | 11.08 | 11.08 | +0.09 (+0.82%) | 6,201,570 |
| 26 Jun 2019 | CNY | 10.96 | 11.09 | 10.81 | 10.99 | 10.99 | -0.18 (-1.61%) | 5,446,897 |
| 25 Jun 2019 | CNY | 11.03 | 11.23 | 10.72 | 11.17 | 11.17 | +0.18 (+1.64%) | 9,024,475 |
| 24 Jun 2019 | CNY | 11.47 | 11.6 | 10.95 | 10.99 | 10.99 | -0.71 (-6.07%) | 15,224,543 |
| 21 Jun 2019 | CNY | 10.78 | 11.7 | 10.64 | 11.7 | 11.7 | +1.06 (+9.96%) | 13,425,678 |
| 20 Jun 2019 | CNY | 10.29 | 10.7 | 10.13 | 10.64 | 10.64 | +0.39 (+3.80%) | 5,803,923 |
| 19 Jun 2019 | CNY | 10.35 | 10.47 | 10.24 | 10.25 | 10.25 | +0.08 (+0.79%) | 3,620,073 |
| 18 Jun 2019 | CNY | 10.28 | 10.38 | 10.13 | 10.17 | 10.17 | -0.13 (-1.26%) | 2,597,420 |
| 17 Jun 2019 | CNY | 10.15 | 10.47 | 10.15 | 10.3 | 10.3 | +0.04 (+0.39%) | 2,738,640 |
| 14 Jun 2019 | CNY | 11.05 | 11.05 | 10.25 | 10.26 | 10.26 | -0.64 (-5.87%) | 6,208,713 |
| 13 Jun 2019 | CNY | 11 | 11.12 | 10.81 | 10.9 | 10.9 | -0.25 (-2.24%) | 5,596,270 |
| 12 Jun 2019 | CNY | 10.85 | 11.17 | 10.82 | 11.15 | 11.15 | -0.19 (-1.68%) | 9,444,578 |
