| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 10.16 | 10.37 | 10.06 | 10.23 | 10.23 | +0.07 (+0.69%) | 20,541,219 |
| 22 Jul 2019 | CNY | 11.08 | 11.1 | 10.07 | 10.16 | 10.16 | -1.03 (-9.20%) | 51,345,327 |
| 19 Jul 2019 | CNY | 11.41 | 11.53 | 11.11 | 11.19 | 11.19 | -0.3 (-2.61%) | 34,558,726 |
| 18 Jul 2019 | CNY | 11.32 | 11.92 | 11.3 | 11.49 | 11.49 | +0.07 (+0.61%) | 52,018,360 |
| 17 Jul 2019 | CNY | 11.41 | 11.58 | 11.19 | 11.42 | 11.42 | +0.22 (+1.96%) | 45,862,832 |
| 16 Jul 2019 | CNY | 10.99 | 11.38 | 10.98 | 11.2 | 11.2 | +0.12 (+1.08%) | 35,752,842 |
| 15 Jul 2019 | CNY | 10.75 | 11.15 | 10.67 | 11.08 | 11.08 | +0.42 (+3.94%) | 31,930,954 |
| 12 Jul 2019 | CNY | 10.99 | 11.05 | 10.53 | 10.66 | 10.66 | -0.34 (-3.09%) | 30,537,344 |
| 11 Jul 2019 | CNY | 11.04 | 11.24 | 10.95 | 11 | 11 | +0.02 (+0.18%) | 23,877,313 |
| 10 Jul 2019 | CNY | 11.01 | 11.19 | 10.94 | 10.98 | 10.98 | -0.1 (-0.90%) | 20,932,036 |
| 9 Jul 2019 | CNY | 10.96 | 11.22 | 10.86 | 11.08 | 11.08 | +0.1 (+0.91%) | 27,074,615 |
| 8 Jul 2019 | CNY | 11.24 | 11.24 | 10.77 | 10.98 | 10.98 | -0.25 (-2.23%) | 32,378,629 |
| 5 Jul 2019 | CNY | 11.2 | 11.36 | 11.18 | 11.23 | 11.23 | +0.07 (+0.63%) | 23,144,969 |
| 4 Jul 2019 | CNY | 11.49 | 11.65 | 11.12 | 11.16 | 11.16 | -0.44 (-3.79%) | 42,288,088 |
| 3 Jul 2019 | CNY | 11.98 | 12.09 | 11.59 | 11.6 | 11.6 | -0.5 (-4.13%) | 40,613,509 |
| 2 Jul 2019 | CNY | 11.79 | 12.28 | 11.71 | 12.1 | 12.1 | +0.2 (+1.68%) | 57,954,139 |
| 1 Jul 2019 | CNY | 11.76 | 11.98 | 11.28 | 11.9 | 11.9 | -0.05 (-0.42%) | 57,168,641 |
| 28 Jun 2019 | CNY | 11.77 | 12.12 | 11.56 | 11.95 | 11.95 | +0.17 (+1.44%) | 53,411,101 |
| 27 Jun 2019 | CNY | 11.69 | 11.95 | 11.63 | 11.78 | 11.78 | +0.11 (+0.94%) | 38,792,223 |
| 26 Jun 2019 | CNY | 11.69 | 11.96 | 11.53 | 11.67 | 11.67 | -0.16 (-1.35%) | 35,538,704 |
| 25 Jun 2019 | CNY | 12.36 | 12.36 | 11.67 | 11.83 | 11.83 | -0.89 (-7.00%) | 74,014,214 |
| 24 Jun 2019 | CNY | 12.3 | 12.96 | 12.2 | 12.72 | 12.72 | +0.44 (+3.58%) | 87,965,414 |
| 21 Jun 2019 | CNY | 12.4 | 12.75 | 12.18 | 12.28 | 12.28 | -0.13 (-1.05%) | 69,916,633 |
| 20 Jun 2019 | CNY | 12.7 | 12.7 | 12.02 | 12.41 | 12.41 | -0.45 (-3.50%) | 82,185,787 |
| 19 Jun 2019 | CNY | 12.37 | 13.1 | 12.21 | 12.86 | 12.86 | +0.53 (+4.30%) | 101,886,720 |
| 18 Jun 2019 | CNY | 12.17 | 12.59 | 12.06 | 12.33 | 12.33 | -0.1 (-0.80%) | 52,579,436 |
| 17 Jun 2019 | CNY | 12.45 | 12.8 | 12.38 | 12.43 | 12.43 | -0.13 (-1.04%) | 56,401,004 |
| 14 Jun 2019 | CNY | 13.12 | 13.12 | 12.37 | 12.56 | 12.56 | -0.49 (-3.75%) | 77,351,921 |
| 13 Jun 2019 | CNY | 13.39 | 13.66 | 12.88 | 13.05 | 13.05 | -0.78 (-5.64%) | 114,756,196 |
| 12 Jun 2019 | CNY | 14.19 | 15.32 | 13.82 | 13.83 | 13.83 | -0.46 (-3.22%) | 206,436,961 |
