| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | CNY | 14.7582 | 14.8425 | 14.0733 | 14.1026 | 14.1026 | -0.883 (-5.89%) | 13,200,287 |
| 5 Jul 2019 | CNY | 14.2015 | 15.2015 | 14.2015 | 14.9854 | 14.9854 | +0.729 (+5.11%) | 19,177,712 |
| 4 Jul 2019 | CNY | 14.1319 | 14.5348 | 14.1026 | 14.2564 | 14.2564 | +0.004 (+0.03%) | 8,126,661 |
| 3 Jul 2019 | CNY | 14.1758 | 14.6264 | 14.0696 | 14.2528 | 14.2528 | +0.187 (+1.33%) | 12,605,119 |
| 2 Jul 2019 | CNY | 14.2491 | 14.2491 | 13.9267 | 14.0659 | 14.0659 | -0.33 (-2.29%) | 8,199,653 |
| 1 Jul 2019 | CNY | 13.7106 | 14.696 | 13.6227 | 14.3956 | 14.3956 | +0.963 (+7.17%) | 11,558,645 |
| 28 Jun 2019 | CNY | 13.8095 | 13.8388 | 13.4139 | 13.4322 | 13.4322 | -0.363 (-2.63%) | 4,722,018 |
| 27 Jun 2019 | CNY | 13.7656 | 13.8974 | 13.7436 | 13.7949 | 13.7949 | +0.055 (+0.40%) | 4,284,980 |
| 26 Jun 2019 | CNY | 13.5531 | 13.8608 | 13.4799 | 13.7399 | 13.7399 | +0.132 (+0.97%) | 4,056,152 |
| 25 Jun 2019 | CNY | 13.9744 | 13.9744 | 13.5238 | 13.6081 | 13.6081 | -0.458 (-3.25%) | 6,487,028 |
| 24 Jun 2019 | CNY | 13.7839 | 14.2234 | 13.7546 | 14.0659 | 14.0659 | +0.275 (+1.99%) | 8,197,856 |
| 21 Jun 2019 | CNY | 13.7216 | 13.9048 | 13.6886 | 13.7912 | 13.7912 | +0.165 (+1.21%) | 6,690,217 |
| 20 Jun 2019 | CNY | 13.5531 | 13.685 | 13.381 | 13.6264 | 13.6264 | +0.059 (+0.43%) | 5,040,756 |
| 19 Jun 2019 | CNY | 13.7289 | 13.8462 | 13.5531 | 13.5678 | 13.5678 | +0.048 (+0.35%) | 5,207,936 |
| 18 Jun 2019 | CNY | 13.1795 | 13.6007 | 13.1502 | 13.5202 | 13.5202 | +0.377 (+2.87%) | 5,418,746 |
| 17 Jun 2019 | CNY | 13.2601 | 13.2674 | 12.9854 | 13.1429 | 13.1429 | -0.004 (-0.03%) | 2,886,418 |
| 14 Jun 2019 | CNY | 13.8278 | 13.8278 | 13.1062 | 13.1465 | 13.1465 | -0.546 (-3.99%) | 5,675,571 |
| 13 Jun 2019 | CNY | 13.696 | 13.7729 | 13.5897 | 13.6923 | 13.6923 | +0.095 (+0.70%) | 3,757,326 |
| 12 Jun 2019 | CNY | 13.6813 | 13.8278 | 13.5934 | 13.5971 | 13.5971 | -0.165 (-1.20%) | 4,268,824 |
| 11 Jun 2019 | CNY | 13.3333 | 13.7729 | 13.3333 | 13.7619 | 13.7619 | +0.421 (+3.16%) | 5,219,839 |
| 10 Jun 2019 | CNY | 13.2894 | 13.4725 | 13.1868 | 13.3407 | 13.3407 | +0.147 (+1.11%) | 2,845,140 |
| 6 Jun 2019 | CNY | 13.5458 | 13.6996 | 13.1429 | 13.1941 | 13.1941 | -0.352 (-2.60%) | 4,693,926 |
| 5 Jun 2019 | CNY | 13.8278 | 13.8755 | 13.4799 | 13.5458 | 13.5458 | -0.128 (-0.94%) | 4,624,794 |
| 4 Jun 2019 | CNY | 14.1795 | 14.1795 | 13.663 | 13.674 | 13.674 | -0.524 (-3.69%) | 6,504,298 |
| 3 Jun 2019 | CNY | 14.6081 | 14.707 | 14.1026 | 14.1978 | 14.1978 | -0.56 (-3.80%) | 8,979,371 |
| 31 May 2019 | CNY | 13.9377 | 14.9854 | 13.9231 | 14.7582 | 14.7582 | +0.663 (+4.70%) | 15,496,795 |
| 30 May 2019 | CNY | 13.6447 | 14.0952 | 13.6044 | 14.0952 | 14.0952 | +0.315 (+2.29%) | 7,300,855 |
| 29 May 2019 | CNY | 13.6081 | 14.1026 | 13.5238 | 13.7802 | 13.7802 | +0.172 (+1.26%) | 6,060,045 |
| 28 May 2019 | CNY | 13.8095 | 13.9121 | 13.5824 | 13.6081 | 13.6081 | -0.183 (-1.33%) | 4,956,082 |
| 27 May 2019 | CNY | 13.4066 | 13.8535 | 13.4066 | 13.7912 | 13.7912 | +0.242 (+1.78%) | 5,297,054 |
