| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 13.5786 | 14.1286 | 13.5786 | 14.0429 | 14.0429 | +0.686 (+5.13%) | 19,049,280 |
| 22 Jul 2019 | CNY | 13.4286 | 13.65 | 12.9929 | 13.3571 | 13.3571 | -0.064 (-0.48%) | 12,272,594 |
| 19 Jul 2019 | CNY | 13.7929 | 13.9857 | 13.4071 | 13.4214 | 13.4214 | -0.264 (-1.93%) | 13,441,486 |
| 18 Jul 2019 | CNY | 13.8714 | 14 | 13.5571 | 13.6857 | 13.6857 | -0.4 (-2.84%) | 13,380,406 |
| 17 Jul 2019 | CNY | 14.0714 | 14.25 | 13.8786 | 14.0857 | 14.0857 | +0.071 (+0.51%) | 12,475,731 |
| 16 Jul 2019 | CNY | 13.85 | 14.3714 | 13.7857 | 14.0143 | 14.0143 | +0.029 (+0.20%) | 19,462,231 |
| 15 Jul 2019 | CNY | 13.2143 | 14.25 | 13.0214 | 13.9857 | 13.9857 | +0.55 (+4.09%) | 24,384,676 |
| 12 Jul 2019 | CNY | 14 | 14 | 13.4286 | 13.4357 | 13.4357 | +0.007 (+0.05%) | 21,065,976 |
| 11 Jul 2019 | CNY | 13.3286 | 13.4643 | 12.8571 | 13.4286 | 13.4286 | +0.286 (+2.17%) | 11,942,450 |
| 10 Jul 2019 | CNY | 13.3429 | 13.5286 | 13 | 13.1429 | 13.1429 | 0.0 (0.0%) | 10,410,538 |
| 9 Jul 2019 | CNY | 13 | 13.2643 | 12.8 | 13.1429 | 13.1429 | +0.164 (+1.27%) | 10,268,608 |
| 8 Jul 2019 | CNY | 13.5 | 13.5143 | 12.8643 | 12.9786 | 12.9786 | -0.586 (-4.32%) | 13,880,721 |
| 5 Jul 2019 | CNY | 13.2 | 13.6286 | 13.0786 | 13.5643 | 13.5643 | +0.3 (+2.26%) | 12,055,429 |
| 4 Jul 2019 | CNY | 13.5357 | 13.6786 | 13.2 | 13.2643 | 13.2643 | -0.436 (-3.18%) | 15,611,202 |
| 3 Jul 2019 | CNY | 12.9714 | 13.8571 | 12.95 | 13.7 | 13.7 | +0.521 (+3.96%) | 28,735,025 |
| 2 Jul 2019 | CNY | 13.7 | 14.05 | 13.15 | 13.1786 | 13.1786 | -0.243 (-1.81%) | 43,906,717 |
| 1 Jul 2019 | CNY | 13.4214 | 13.4214 | 13.2286 | 13.4214 | 13.4214 | +1.221 (+10.01%) | 26,331,688 |
| 28 Jun 2019 | CNY | 12.4286 | 12.45 | 12.0571 | 12.2 | 12.2 | -0.286 (-2.29%) | 10,199,100 |
| 27 Jun 2019 | CNY | 12.2357 | 12.6143 | 12.1786 | 12.4857 | 12.4857 | +0.493 (+4.11%) | 19,608,201 |
| 26 Jun 2019 | CNY | 11.8214 | 12.1929 | 11.7214 | 11.9929 | 11.9929 | +0.143 (+1.21%) | 10,850,889 |
| 25 Jun 2019 | CNY | 12.0071 | 12.0786 | 11.5286 | 11.85 | 11.85 | -0.229 (-1.89%) | 10,332,334 |
| 24 Jun 2019 | CNY | 12.25 | 12.2857 | 12.0143 | 12.0786 | 12.0786 | -0.25 (-2.03%) | 7,510,574 |
| 21 Jun 2019 | CNY | 12.3857 | 12.5286 | 12.2071 | 12.3286 | 12.3286 | +0.057 (+0.47%) | 13,239,375 |
| 20 Jun 2019 | CNY | 11.9929 | 12.3857 | 11.9714 | 12.2714 | 12.2714 | 0.0 (0.0%) | 18,579,790 |
| 19 Jun 2019 | CNY | 11.7214 | 12.4214 | 11.7214 | 12.2714 | 12.2714 | +0.979 (+8.66%) | 26,300,540 |
| 18 Jun 2019 | CNY | 11.3429 | 11.4571 | 11.1786 | 11.2929 | 11.2929 | -0.05 (-0.44%) | 6,128,353 |
| 17 Jun 2019 | CNY | 11.1786 | 11.5 | 11.1429 | 11.3429 | 11.3429 | +0.164 (+1.47%) | 6,436,880 |
| 14 Jun 2019 | CNY | 11.6929 | 11.8 | 11.1643 | 11.1786 | 11.1786 | -0.543 (-4.63%) | 9,902,275 |
| 13 Jun 2019 | CNY | 11.4714 | 11.9214 | 11.4357 | 11.7214 | 11.7214 | +0.036 (+0.31%) | 8,609,851 |
| 12 Jun 2019 | CNY | 11.7357 | 12.0429 | 11.6429 | 11.6857 | 11.6857 | -0.186 (-1.56%) | 10,639,125 |
