| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 10.26 | 10.4 | 10.26 | 10.3 | 10.3 | -0.08 (-0.77%) | 6,095,089 |
| 22 Jul 2019 | CNY | 10.58 | 10.63 | 10.36 | 10.38 | 10.38 | -0.2 (-1.89%) | 6,386,499 |
| 19 Jul 2019 | CNY | 10.57 | 10.73 | 10.55 | 10.58 | 10.58 | -0.02 (-0.19%) | 5,846,163 |
| 18 Jul 2019 | CNY | 10.72 | 10.75 | 10.48 | 10.6 | 10.6 | -0.18 (-1.67%) | 6,764,561 |
| 17 Jul 2019 | CNY | 10.82 | 10.89 | 10.74 | 10.78 | 10.78 | -0.05 (-0.46%) | 5,092,300 |
| 16 Jul 2019 | CNY | 10.99 | 11.04 | 10.79 | 10.83 | 10.83 | -0.15 (-1.37%) | 8,380,100 |
| 15 Jul 2019 | CNY | 10.73 | 10.98 | 10.63 | 10.98 | 10.98 | +0.26 (+2.43%) | 12,244,274 |
| 12 Jul 2019 | CNY | 10.61 | 10.81 | 10.55 | 10.72 | 10.72 | +0.16 (+1.52%) | 7,969,969 |
| 11 Jul 2019 | CNY | 10.5 | 10.67 | 10.47 | 10.56 | 10.56 | +0.1 (+0.96%) | 6,782,039 |
| 10 Jul 2019 | CNY | 10.49 | 10.59 | 10.39 | 10.46 | 10.46 | +0.03 (+0.29%) | 6,771,489 |
| 9 Jul 2019 | CNY | 10.25 | 10.49 | 10.25 | 10.43 | 10.43 | +0.16 (+1.56%) | 6,790,161 |
| 8 Jul 2019 | CNY | 10.73 | 10.75 | 10.17 | 10.27 | 10.27 | -0.46 (-4.29%) | 8,709,905 |
| 5 Jul 2019 | CNY | 10.6 | 10.79 | 10.6 | 10.73 | 10.73 | +0.15 (+1.42%) | 5,069,387 |
| 4 Jul 2019 | CNY | 10.7 | 10.7 | 10.52 | 10.58 | 10.58 | +0.02 (+0.19%) | 5,525,241 |
| 3 Jul 2019 | CNY | 10.62 | 10.66 | 10.51 | 10.56 | 10.56 | -0.08 (-0.75%) | 5,680,239 |
| 2 Jul 2019 | CNY | 10.73 | 10.86 | 10.61 | 10.64 | 10.64 | -0.1 (-0.93%) | 8,129,803 |
| 1 Jul 2019 | CNY | 10.71 | 10.76 | 10.61 | 10.74 | 10.74 | +0.24 (+2.29%) | 8,415,493 |
| 28 Jun 2019 | CNY | 10.69 | 10.73 | 10.35 | 10.5 | 10.5 | -0.27 (-2.51%) | 9,427,875 |
| 27 Jun 2019 | CNY | 10.55 | 10.83 | 10.49 | 10.77 | 10.77 | +0.24 (+2.28%) | 9,221,344 |
| 26 Jun 2019 | CNY | 10.51 | 10.57 | 10.43 | 10.53 | 10.53 | +0.06 (+0.57%) | 6,600,870 |
| 25 Jun 2019 | CNY | 10.6 | 10.6 | 10.3 | 10.47 | 10.47 | -0.07 (-0.66%) | 8,120,019 |
| 24 Jun 2019 | CNY | 10.5 | 10.59 | 10.44 | 10.54 | 10.54 | 0.0 (0.0%) | 8,972,799 |
| 21 Jun 2019 | CNY | 10.21 | 10.57 | 10.2 | 10.54 | 10.54 | +0.34 (+3.33%) | 16,093,636 |
| 20 Jun 2019 | CNY | 10.07 | 10.26 | 10.03 | 10.2 | 10.2 | +0.15 (+1.49%) | 9,913,063 |
| 19 Jun 2019 | CNY | 10.28 | 10.36 | 10.04 | 10.05 | 10.05 | +0.04 (+0.40%) | 9,355,907 |
| 18 Jun 2019 | CNY | 9.78 | 10.04 | 9.76 | 10.01 | 10.01 | +0.23 (+2.35%) | 10,228,910 |
| 17 Jun 2019 | CNY | 9.84 | 9.95 | 9.75 | 9.78 | 9.78 | +0.03 (+0.31%) | 5,246,525 |
| 14 Jun 2019 | CNY | 9.94 | 9.99 | 9.74 | 9.75 | 9.75 | -0.17 (-1.71%) | 7,312,475 |
| 13 Jun 2019 | CNY | 9.96 | 10.04 | 9.85 | 9.92 | 9.92 | -0.08 (-0.80%) | 5,173,827 |
| 12 Jun 2019 | CNY | 10.16 | 10.23 | 9.91 | 10 | 10 | -0.16 (-1.57%) | 10,791,326 |
