| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 12.13 | 12.19 | 11.45 | 11.59 | 11.59 | -0.47 (-3.90%) | 4,321,133 |
| 19 Jul 2019 | CNY | 12.01 | 12.39 | 12 | 12.06 | 12.06 | +0.1 (+0.84%) | 4,395,813 |
| 18 Jul 2019 | CNY | 12.19 | 12.48 | 11.9 | 11.96 | 11.96 | -0.19 (-1.56%) | 5,524,421 |
| 17 Jul 2019 | CNY | 12.22 | 12.48 | 12.11 | 12.15 | 12.15 | -0.27 (-2.17%) | 4,459,608 |
| 16 Jul 2019 | CNY | 12.45 | 12.87 | 12.29 | 12.42 | 12.42 | +0.14 (+1.14%) | 6,450,136 |
| 15 Jul 2019 | CNY | 12.02 | 12.49 | 11.34 | 12.28 | 12.28 | -0.31 (-2.46%) | 7,887,114 |
| 12 Jul 2019 | CNY | 12.48 | 12.97 | 12.42 | 12.59 | 12.59 | +0.27 (+2.19%) | 6,177,473 |
| 11 Jul 2019 | CNY | 12.34 | 12.76 | 12.21 | 12.32 | 12.32 | +0.21 (+1.73%) | 6,691,843 |
| 10 Jul 2019 | CNY | 12.4 | 12.54 | 11.94 | 12.11 | 12.11 | -0.32 (-2.57%) | 6,042,589 |
| 9 Jul 2019 | CNY | 12.3 | 12.55 | 12.06 | 12.43 | 12.43 | +0.04 (+0.32%) | 7,576,518 |
| 8 Jul 2019 | CNY | 13.27 | 13.47 | 12.39 | 12.39 | 12.39 | -1.38 (-10.02%) | 6,206,045 |
| 5 Jul 2019 | CNY | 13.99 | 14.25 | 13.6 | 13.77 | 13.77 | +0.07 (+0.51%) | 7,073,731 |
| 4 Jul 2019 | CNY | 13.76 | 14.09 | 13.3 | 13.7 | 13.7 | +0.007 (+0.05%) | 6,487,985 |
| 4 Jul 2019 |
|
|||||||
| 3 Jul 2019 | CNY | 14.12 | 14.1733 | 13.5533 | 13.6933 | 13.6933 | -0.667 (-4.64%) | 7,867,914 |
| 2 Jul 2019 | CNY | 13.9133 | 14.5 | 13.82 | 14.36 | 14.36 | +0.46 (+3.31%) | 13,180,516 |
| 1 Jul 2019 | CNY | 13.58 | 13.96 | 13.4133 | 13.9 | 13.9 | +0.587 (+4.41%) | 9,965,034 |
| 28 Jun 2019 | CNY | 14 | 14.0533 | 13.0933 | 13.3133 | 13.3133 | -0.587 (-4.22%) | 8,225,274 |
| 27 Jun 2019 | CNY | 13.9667 | 14.1267 | 13.76 | 13.9 | 13.9 | -0.033 (-0.24%) | 6,826,983 |
| 26 Jun 2019 | CNY | 13.8667 | 14.1733 | 13.6667 | 13.9333 | 13.9333 | -0.027 (-0.19%) | 7,940,592 |
| 25 Jun 2019 | CNY | 14.1333 | 14.3733 | 13.9333 | 13.96 | 13.96 | -0.193 (-1.37%) | 11,057,766 |
| 24 Jun 2019 | CNY | 14.5333 | 14.5467 | 13.8267 | 14.1533 | 14.1533 | -0.313 (-2.17%) | 14,357,454 |
| 21 Jun 2019 | CNY | 14.2733 | 14.7667 | 14.0933 | 14.4667 | 14.4667 | +0.373 (+2.65%) | 18,146,835 |
| 20 Jun 2019 | CNY | 14.0667 | 14.3467 | 13.9 | 14.0933 | 14.0933 | -0.547 (-3.73%) | 20,283,850 |
| 19 Jun 2019 | CNY | 15.2067 | 15.6733 | 14.6 | 14.64 | 14.64 | -0.513 (-3.39%) | 28,935,976 |
| 18 Jun 2019 | CNY | 16.8267 | 16.8333 | 15.1533 | 15.1533 | 15.1533 | -1.68 (-9.98%) | 31,029,966 |
| 17 Jun 2019 | CNY | 16.8333 | 16.8333 | 15.9933 | 16.8333 | 16.8333 | +1.533 (+10.02%) | 35,278,599 |
| 14 Jun 2019 | CNY | 14.9 | 15.3 | 14.6667 | 15.3 | 15.3 | +1.393 (+10.02%) | 8,889,943 |
| 13 Jun 2019 | CNY | 12.5 | 13.9067 | 12.5 | 13.9067 | 13.9067 | +1.267 (+10.02%) | 5,284,125 |
| 12 Jun 2019 | CNY | 12.2733 | 12.98 | 12.1733 | 12.64 | 12.64 | +0.467 (+3.83%) | 6,388,807 |
| 11 Jun 2019 | CNY | 11.74 | 12.1933 | 11.6067 | 12.1733 | 12.1733 | +0.513 (+4.40%) | 3,138,268 |
