| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 14.1 | 14.22 | 13.08 | 13.12 | 13.12 | -0.97 (-6.88%) | 2,081,200 |
| 19 Jul 2019 | CNY | 14.15 | 14.47 | 14.06 | 14.09 | 14.09 | -0.27 (-1.88%) | 1,548,900 |
| 18 Jul 2019 | CNY | 14.07 | 15.25 | 13.78 | 14.36 | 14.36 | +0.19 (+1.34%) | 2,407,693 |
| 17 Jul 2019 | CNY | 13.86 | 14.36 | 13.82 | 14.17 | 14.17 | +0.3 (+2.16%) | 1,745,146 |
| 16 Jul 2019 | CNY | 14.01 | 14.2 | 13.75 | 13.87 | 13.87 | -0.18 (-1.28%) | 1,481,510 |
| 15 Jul 2019 | CNY | 14.01 | 14.2 | 13.4 | 14.05 | 14.05 | -0.1 (-0.71%) | 1,939,326 |
| 12 Jul 2019 | CNY | 14.2 | 14.28 | 14.1 | 14.15 | 14.15 | 0.0 (0.0%) | 1,123,650 |
| 11 Jul 2019 | CNY | 14.25 | 14.44 | 14.09 | 14.15 | 14.15 | +0.02 (+0.14%) | 1,761,241 |
| 10 Jul 2019 | CNY | 14.71 | 14.71 | 13.97 | 14.13 | 14.13 | -0.5 (-3.42%) | 2,618,826 |
| 9 Jul 2019 | CNY | 14.9 | 15.13 | 14.41 | 14.63 | 14.63 | -0.27 (-1.81%) | 2,094,560 |
| 8 Jul 2019 | CNY | 16.28 | 16.3 | 14.9 | 14.9 | 14.9 | -1.65 (-9.97%) | 5,552,150 |
| 5 Jul 2019 | CNY | 16.67 | 17.07 | 16.41 | 16.55 | 16.55 | -0.25 (-1.49%) | 4,101,267 |
| 4 Jul 2019 | CNY | 16.56 | 16.8 | 16.4 | 16.8 | 16.8 | +0.23 (+1.39%) | 4,205,803 |
| 3 Jul 2019 | CNY | 16.58 | 16.73 | 16.33 | 16.57 | 16.57 | -0.24 (-1.43%) | 4,082,301 |
| 2 Jul 2019 | CNY | 16.23 | 16.99 | 16.05 | 16.81 | 16.81 | +0.51 (+3.13%) | 7,842,700 |
| 1 Jul 2019 | CNY | 16.1 | 16.3 | 15.87 | 16.3 | 16.3 | +0.5 (+3.16%) | 4,453,501 |
| 28 Jun 2019 | CNY | 16.35 | 16.35 | 15.68 | 15.8 | 15.8 | -0.58 (-3.54%) | 3,463,824 |
| 27 Jun 2019 | CNY | 16.47 | 16.85 | 16.32 | 16.38 | 16.38 | -0.28 (-1.68%) | 4,638,000 |
| 26 Jun 2019 | CNY | 15.86 | 16.93 | 15.73 | 16.66 | 16.66 | +0.62 (+3.87%) | 7,592,401 |
| 25 Jun 2019 | CNY | 15.69 | 16.04 | 15.23 | 16.04 | 16.04 | +0.21 (+1.33%) | 3,636,801 |
| 24 Jun 2019 | CNY | 16.14 | 16.14 | 15.61 | 15.83 | 15.83 | -0.37 (-2.28%) | 3,966,423 |
| 21 Jun 2019 | CNY | 15.18 | 16.48 | 15.17 | 16.2 | 16.2 | +0.86 (+5.61%) | 7,342,335 |
| 20 Jun 2019 | CNY | 15.02 | 15.5 | 14.81 | 15.34 | 15.34 | +0.19 (+1.25%) | 2,978,261 |
| 19 Jun 2019 | CNY | 15.54 | 15.63 | 15.1 | 15.15 | 15.15 | +0.2 (+1.34%) | 2,607,535 |
| 18 Jun 2019 | CNY | 15.15 | 15.45 | 14.69 | 14.95 | 14.95 | -0.25 (-1.64%) | 2,209,604 |
| 17 Jun 2019 | CNY | 14.97 | 15.58 | 14.96 | 15.2 | 15.2 | -0.03 (-0.20%) | 2,537,900 |
| 14 Jun 2019 | CNY | 15.57 | 16.5 | 15.08 | 15.23 | 15.23 | -0.34 (-2.18%) | 5,076,774 |
| 13 Jun 2019 | CNY | 15.51 | 15.8 | 15.33 | 15.57 | 15.57 | -0.17 (-1.08%) | 4,257,275 |
| 12 Jun 2019 | CNY | 15.3 | 15.75 | 15.26 | 15.74 | 15.74 | +0.15 (+0.96%) | 5,493,412 |
| 11 Jun 2019 | CNY | 15.5 | 15.88 | 15.26 | 15.59 | 15.59 | +0.67 (+4.49%) | 8,674,883 |
