| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2019 | CNY | 14.52 | 14.82 | 14.51 | 14.74 | 14.74 | +0.18 (+1.24%) | 1,331,975 |
| 8 Jul 2019 | CNY | 15.18 | 15.28 | 14.53 | 14.56 | 14.56 | -0.62 (-4.08%) | 2,765,995 |
| 5 Jul 2019 | CNY | 15.02 | 15.3 | 15.02 | 15.18 | 15.18 | +0.16 (+1.07%) | 1,849,282 |
| 4 Jul 2019 | CNY | 15.16 | 15.23 | 14.9 | 15.02 | 15.02 | -0.17 (-1.12%) | 2,124,822 |
| 3 Jul 2019 | CNY | 15.14 | 15.22 | 15.05 | 15.19 | 15.19 | -0.59 (-3.74%) | 4,231,120 |
| 2 Jul 2019 | CNY | 15.91 | 16.07 | 15.71 | 15.78 | 15.78 | -0.17 (-1.07%) | 2,671,120 |
| 1 Jul 2019 | CNY | 15.76 | 16.26 | 15.7 | 15.95 | 15.95 | +0.44 (+2.84%) | 4,842,230 |
| 28 Jun 2019 | CNY | 15.97 | 15.98 | 15.37 | 15.51 | 15.51 | -0.63 (-3.90%) | 3,923,694 |
| 27 Jun 2019 | CNY | 15.6 | 16.46 | 15.6 | 16.14 | 16.14 | +0.48 (+3.07%) | 5,359,785 |
| 26 Jun 2019 | CNY | 15.57 | 15.8 | 15.46 | 15.66 | 15.66 | -0.07 (-0.45%) | 2,828,715 |
| 25 Jun 2019 | CNY | 15.76 | 15.85 | 15.39 | 15.73 | 15.73 | -0.23 (-1.44%) | 4,638,655 |
| 24 Jun 2019 | CNY | 16.99 | 16.99 | 15.9 | 15.96 | 15.96 | -0.82 (-4.89%) | 9,980,867 |
| 21 Jun 2019 | CNY | 15.85 | 16.78 | 15.56 | 16.78 | 16.78 | +1.53 (+10.03%) | 7,360,743 |
| 20 Jun 2019 | CNY | 15.09 | 15.34 | 14.8 | 15.25 | 15.25 | +0.11 (+0.73%) | 3,232,840 |
| 19 Jun 2019 | CNY | 15.48 | 15.56 | 15.05 | 15.14 | 15.14 | 0.0 (0.0%) | 3,213,310 |
| 18 Jun 2019 | CNY | 14.9 | 15.18 | 14.84 | 15.14 | 15.14 | +0.2 (+1.34%) | 2,071,044 |
| 17 Jun 2019 | CNY | 14.78 | 14.94 | 14.73 | 14.94 | 14.94 | +0.14 (+0.95%) | 1,588,004 |
| 14 Jun 2019 | CNY | 15.4 | 15.41 | 14.78 | 14.8 | 14.8 | -0.44 (-2.89%) | 3,567,710 |
| 13 Jun 2019 | CNY | 14.81 | 15.44 | 14.81 | 15.24 | 15.24 | +0.31 (+2.08%) | 4,033,250 |
| 12 Jun 2019 | CNY | 15.06 | 15.25 | 14.92 | 14.93 | 14.93 | -0.17 (-1.13%) | 3,053,710 |
| 11 Jun 2019 | CNY | 14.65 | 15.14 | 14.52 | 15.1 | 15.1 | +0.49 (+3.35%) | 3,946,734 |
| 10 Jun 2019 | CNY | 14.51 | 14.75 | 14.45 | 14.61 | 14.61 | +0.05 (+0.34%) | 2,086,910 |
| 6 Jun 2019 | CNY | 14.71 | 15.08 | 14.43 | 14.56 | 14.56 | -0.23 (-1.56%) | 3,174,836 |
| 5 Jun 2019 | CNY | 14.64 | 14.98 | 14.54 | 14.79 | 14.79 | +0.34 (+2.35%) | 3,889,246 |
| 4 Jun 2019 | CNY | 14.67 | 14.94 | 14.33 | 14.45 | 14.45 | -0.34 (-2.30%) | 2,884,870 |
| 3 Jun 2019 | CNY | 14.99 | 15.1 | 14.66 | 14.79 | 14.79 | -0.45 (-2.95%) | 3,348,770 |
| 31 May 2019 | CNY | 15.65 | 15.78 | 15.04 | 15.24 | 15.24 | +0.05 (+0.33%) | 4,196,020 |
| 30 May 2019 | CNY | 15.26 | 15.33 | 14.95 | 15.19 | 15.19 | -0.27 (-1.75%) | 2,988,840 |
| 29 May 2019 | CNY | 15.12 | 15.9 | 15.08 | 15.46 | 15.46 | +0.23 (+1.51%) | 3,693,346 |
| 28 May 2019 | CNY | 15.35 | 15.5 | 15.09 | 15.23 | 15.23 | -0.1 (-0.65%) | 2,919,590 |
