| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 13.9 | 14.34 | 13.6 | 14.02 | 14.02 | -0.26 (-1.82%) | 11,391,869 |
| 12 Jul 2019 | CNY | 13.33 | 14.54 | 13.31 | 14.28 | 14.28 | +0.79 (+5.86%) | 14,760,948 |
| 11 Jul 2019 | CNY | 13.6 | 14 | 13.28 | 13.49 | 13.49 | -0.31 (-2.25%) | 10,790,439 |
| 10 Jul 2019 | CNY | 13.35 | 14.14 | 13.2 | 13.8 | 13.8 | +0.36 (+2.68%) | 19,558,709 |
| 9 Jul 2019 | CNY | 12.39 | 13.44 | 12.06 | 13.44 | 13.44 | +1.22 (+9.98%) | 8,949,940 |
| 8 Jul 2019 | CNY | 12.81 | 12.89 | 12.18 | 12.22 | 12.22 | -0.71 (-5.49%) | 3,645,692 |
| 5 Jul 2019 | CNY | 12.99 | 13.1 | 12.9 | 12.93 | 12.93 | +0.09 (+0.70%) | 2,363,196 |
| 4 Jul 2019 | CNY | 13.16 | 13.19 | 12.75 | 12.84 | 12.84 | -0.24 (-1.83%) | 2,919,408 |
| 3 Jul 2019 | CNY | 13.16 | 13.2 | 12.99 | 13.08 | 13.08 | -0.22 (-1.65%) | 3,269,817 |
| 2 Jul 2019 | CNY | 13.38 | 13.67 | 13.26 | 13.3 | 13.3 | +0.1 (+0.76%) | 6,495,804 |
| 1 Jul 2019 | CNY | 13.08 | 13.33 | 13.08 | 13.2 | 13.2 | +0.34 (+2.64%) | 4,922,990 |
| 28 Jun 2019 | CNY | 13.32 | 13.38 | 12.77 | 12.86 | 12.86 | -0.45 (-3.38%) | 3,100,810 |
| 27 Jun 2019 | CNY | 13.4 | 13.47 | 13.21 | 13.31 | 13.31 | -0.02 (-0.15%) | 3,304,652 |
| 26 Jun 2019 | CNY | 13.1 | 13.44 | 12.88 | 13.33 | 13.33 | +0.31 (+2.38%) | 4,355,453 |
| 25 Jun 2019 | CNY | 12.94 | 13.18 | 12.84 | 13.02 | 13.02 | -0.02 (-0.15%) | 2,707,293 |
| 24 Jun 2019 | CNY | 13.11 | 13.35 | 12.91 | 13.04 | 13.04 | -0.16 (-1.21%) | 3,477,817 |
| 21 Jun 2019 | CNY | 13.06 | 13.43 | 13.06 | 13.2 | 13.2 | +0.3 (+2.33%) | 5,723,850 |
| 20 Jun 2019 | CNY | 12.84 | 13.1 | 12.63 | 12.9 | 12.9 | -0.05 (-0.39%) | 4,597,055 |
| 19 Jun 2019 | CNY | 13.23 | 13.36 | 12.75 | 12.95 | 12.95 | +0.02 (+0.15%) | 4,886,810 |
| 18 Jun 2019 | CNY | 13.1 | 13.35 | 12.73 | 12.93 | 12.93 | -0.32 (-2.42%) | 5,497,648 |
| 17 Jun 2019 | CNY | 12.43 | 13.67 | 12.24 | 13.25 | 13.25 | +0.82 (+6.60%) | 9,661,048 |
| 14 Jun 2019 | CNY | 12.29 | 12.66 | 12.29 | 12.43 | 12.43 | +0.26 (+2.14%) | 6,355,779 |
| 13 Jun 2019 | CNY | 12.07 | 12.28 | 12.05 | 12.17 | 12.17 | 0.0 (0.0%) | 2,020,460 |
| 12 Jun 2019 | CNY | 12.33 | 12.41 | 12.12 | 12.17 | 12.17 | -0.17 (-1.38%) | 3,122,640 |
| 11 Jun 2019 | CNY | 11.98 | 12.43 | 11.98 | 12.34 | 12.34 | +0.31 (+2.58%) | 4,934,010 |
| 10 Jun 2019 | CNY | 11.65 | 12.1 | 11.65 | 12.03 | 12.03 | +0.37 (+3.17%) | 3,025,828 |
| 6 Jun 2019 | CNY | 11.75 | 12.05 | 11.57 | 11.66 | 11.66 | -0.23 (-1.93%) | 2,983,003 |
| 5 Jun 2019 | CNY | 12.04 | 12.19 | 11.84 | 11.89 | 11.89 | -0.11 (-0.92%) | 2,277,613 |
| 4 Jun 2019 | CNY | 12.08 | 12.17 | 11.9 | 12 | 12 | -0.1 (-0.83%) | 2,736,987 |
| 3 Jun 2019 | CNY | 12.58 | 12.6 | 11.99 | 12.1 | 12.1 | -0.46 (-3.66%) | 4,080,540 |
