| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 10.86 | 11.05 | 10.54 | 11 | 11 | +0.08 (+0.73%) | 3,946,400 |
| 12 Jul 2019 | CNY | 11.05 | 11.06 | 10.85 | 10.92 | 10.92 | -0.1 (-0.91%) | 3,291,200 |
| 11 Jul 2019 | CNY | 10.95 | 11.22 | 10.94 | 11.02 | 11.02 | +0.09 (+0.82%) | 4,238,000 |
| 10 Jul 2019 | CNY | 11.36 | 11.38 | 10.9 | 10.93 | 10.93 | -0.39 (-3.45%) | 4,859,900 |
| 9 Jul 2019 | CNY | 11.18 | 11.43 | 11.15 | 11.32 | 11.32 | -0.03 (-0.26%) | 3,896,940 |
| 8 Jul 2019 | CNY | 12.01 | 12.01 | 11.29 | 11.35 | 11.35 | -0.66 (-5.50%) | 7,602,200 |
| 5 Jul 2019 | CNY | 12.08 | 12.16 | 11.8 | 12.01 | 12.01 | -0.1 (-0.83%) | 6,090,814 |
| 4 Jul 2019 | CNY | 12.24 | 12.49 | 12.01 | 12.11 | 12.11 | -0.19 (-1.54%) | 7,394,786 |
| 3 Jul 2019 | CNY | 12.43 | 12.49 | 12.2 | 12.3 | 12.3 | -0.35 (-2.77%) | 10,425,201 |
| 2 Jul 2019 | CNY | 12.1 | 13.23 | 12.05 | 12.65 | 12.65 | +0.4 (+3.27%) | 17,870,101 |
| 1 Jul 2019 | CNY | 11.99 | 12.5 | 11.92 | 12.25 | 12.25 | +0.35 (+2.94%) | 15,076,985 |
| 28 Jun 2019 | CNY | 12 | 12.56 | 11.88 | 11.9 | 11.9 | +0.26 (+2.23%) | 22,730,527 |
| 27 Jun 2019 | CNY | 11.6 | 11.77 | 11.38 | 11.64 | 11.64 | +0.07 (+0.61%) | 8,219,079 |
| 26 Jun 2019 | CNY | 11.64 | 11.88 | 11.4 | 11.57 | 11.57 | -0.11 (-0.94%) | 6,988,183 |
| 25 Jun 2019 | CNY | 11.9 | 11.96 | 11.52 | 11.68 | 11.68 | -0.58 (-4.73%) | 10,617,570 |
| 24 Jun 2019 | CNY | 11.41 | 12.49 | 11.3 | 12.26 | 12.26 | +0.84 (+7.36%) | 14,973,489 |
| 21 Jun 2019 | CNY | 11.5 | 11.67 | 11.2 | 11.42 | 11.42 | +0.05 (+0.44%) | 10,058,010 |
| 20 Jun 2019 | CNY | 11.05 | 11.37 | 10.82 | 11.37 | 11.37 | +0.39 (+3.55%) | 9,706,100 |
| 19 Jun 2019 | CNY | 11.11 | 11.26 | 10.9 | 10.98 | 10.98 | 0.0 (0.0%) | 7,423,706 |
| 18 Jun 2019 | CNY | 11.07 | 11.12 | 10.9 | 10.98 | 10.98 | +0.13 (+1.20%) | 5,326,952 |
| 17 Jun 2019 | CNY | 10.75 | 11 | 10.72 | 10.85 | 10.85 | +0.04 (+0.37%) | 5,056,071 |
| 14 Jun 2019 | CNY | 11.35 | 11.35 | 10.74 | 10.81 | 10.81 | -0.6 (-5.26%) | 9,025,008 |
| 13 Jun 2019 | CNY | 11.07 | 11.48 | 11.02 | 11.41 | 11.41 | +0.34 (+3.07%) | 8,416,000 |
| 12 Jun 2019 | CNY | 11.44 | 11.46 | 11.06 | 11.07 | 11.07 | -0.28 (-2.47%) | 6,950,208 |
| 11 Jun 2019 | CNY | 10.81 | 11.49 | 10.81 | 11.35 | 11.35 | +0.45 (+4.13%) | 10,090,986 |
| 10 Jun 2019 | CNY | 10.84 | 11.15 | 10.73 | 10.9 | 10.9 | +0.4 (+3.81%) | 9,670,254 |
| 6 Jun 2019 | CNY | 10.78 | 11.03 | 10.49 | 10.5 | 10.5 | -0.39 (-3.58%) | 7,464,899 |
| 5 Jun 2019 | CNY | 11.5 | 11.5 | 10.89 | 10.89 | 10.89 | -0.41 (-3.63%) | 8,695,518 |
| 4 Jun 2019 | CNY | 12.1 | 12.1 | 10.85 | 11.3 | 11.3 | -0.55 (-4.64%) | 14,145,479 |
| 3 Jun 2019 | CNY | 12.3 | 12.75 | 11.8 | 11.85 | 11.85 | +0.2 (+1.72%) | 16,921,561 |
