| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2019 | CNY | 14.14 | 14.27 | 13.85 | 14.01 | 14.01 | -0.13 (-0.92%) | 1,348,567 |
| 15 Jul 2019 | CNY | 13.9 | 14.25 | 13.39 | 14.14 | 14.14 | -0.04 (-0.28%) | 3,739,117 |
| 12 Jul 2019 | CNY | 13.2 | 14.18 | 13.15 | 14.18 | 14.18 | +0.76 (+5.66%) | 2,949,791 |
| 11 Jul 2019 | CNY | 13.7 | 13.76 | 13.23 | 13.42 | 13.42 | -0.18 (-1.32%) | 1,263,575 |
| 10 Jul 2019 | CNY | 13.55 | 13.8 | 13.38 | 13.6 | 13.6 | 0.0 (0.0%) | 1,328,217 |
| 9 Jul 2019 | CNY | 13.3 | 13.65 | 13.03 | 13.6 | 13.6 | +0.17 (+1.27%) | 2,085,300 |
| 8 Jul 2019 | CNY | 13.96 | 14.11 | 12.86 | 13.43 | 13.43 | -0.75 (-5.29%) | 4,316,916 |
| 5 Jul 2019 | CNY | 13.96 | 14.4 | 13.68 | 14.18 | 14.18 | +0.18 (+1.29%) | 5,163,714 |
| 4 Jul 2019 | CNY | 13.7 | 14.48 | 13.51 | 14 | 14 | +0.1 (+0.72%) | 4,493,317 |
| 3 Jul 2019 | CNY | 13.34 | 14.28 | 13.17 | 13.9 | 13.9 | +0.84 (+6.43%) | 6,642,370 |
| 2 Jul 2019 | CNY | 13.69 | 13.8 | 12.43 | 13.06 | 13.06 | -0.74 (-5.36%) | 4,331,484 |
| 1 Jul 2019 | CNY | 12.99 | 14.14 | 12.89 | 13.8 | 13.8 | +0.95 (+7.39%) | 4,943,814 |
| 28 Jun 2019 | CNY | 12.67 | 12.94 | 12.34 | 12.85 | 12.85 | +0.31 (+2.47%) | 3,504,973 |
| 27 Jun 2019 | CNY | 12.33 | 12.6 | 12.33 | 12.54 | 12.54 | +0.06 (+0.48%) | 1,411,950 |
| 26 Jun 2019 | CNY | 12.4 | 12.55 | 12.31 | 12.48 | 12.48 | +0.03 (+0.24%) | 1,335,400 |
| 25 Jun 2019 | CNY | 12.16 | 12.51 | 12.16 | 12.45 | 12.45 | +0.17 (+1.38%) | 3,198,212 |
| 24 Jun 2019 | CNY | 12.16 | 12.39 | 11.79 | 12.28 | 12.28 | +0.16 (+1.32%) | 2,515,275 |
| 21 Jun 2019 | CNY | 12.9 | 12.9 | 12.08 | 12.12 | 12.12 | +0.26 (+2.19%) | 4,049,476 |
| 20 Jun 2019 | CNY | 11.8 | 11.94 | 11.68 | 11.86 | 11.86 | +0.04 (+0.34%) | 2,017,382 |
| 19 Jun 2019 | CNY | 11.68 | 11.9 | 11.47 | 11.82 | 11.82 | +0.39 (+3.41%) | 1,789,076 |
| 18 Jun 2019 | CNY | 11.79 | 11.79 | 11.32 | 11.43 | 11.43 | -0.21 (-1.80%) | 1,055,054 |
| 17 Jun 2019 | CNY | 11.7 | 11.86 | 11.53 | 11.64 | 11.64 | -0.01 (-0.09%) | 1,423,313 |
| 14 Jun 2019 | CNY | 11.76 | 11.85 | 11.6 | 11.65 | 11.65 | -0.26 (-2.18%) | 1,988,317 |
| 13 Jun 2019 | CNY | 11.44 | 12.21 | 11.26 | 11.91 | 11.91 | +0.52 (+4.57%) | 4,125,691 |
| 12 Jun 2019 | CNY | 11.45 | 11.45 | 11.28 | 11.39 | 11.39 | -0.07 (-0.61%) | 1,264,700 |
| 11 Jun 2019 | CNY | 11.48 | 11.54 | 11.14 | 11.46 | 11.46 | +0.06 (+0.53%) | 1,643,178 |
| 10 Jun 2019 | CNY | 11.26 | 11.49 | 11.2 | 11.4 | 11.4 | +0.11 (+0.97%) | 1,005,362 |
| 6 Jun 2019 | CNY | 11.46 | 11.7 | 11.2 | 11.29 | 11.29 | -0.16 (-1.40%) | 1,193,775 |
| 5 Jun 2019 | CNY | 11.48 | 11.75 | 11.34 | 11.45 | 11.45 | +0.02 (+0.17%) | 986,795 |
| 4 Jun 2019 | CNY | 11.35 | 11.49 | 11.13 | 11.43 | 11.43 | +0.01 (+0.09%) | 1,471,100 |
