| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2019 | CNY | 9.51 | 9.85 | 9.51 | 9.79 | 9.79 | +0.24 (+2.51%) | 7,514,139 |
| 8 Jul 2019 | CNY | 10.03 | 10.03 | 9.53 | 9.55 | 9.55 | -0.49 (-4.88%) | 8,585,468 |
| 5 Jul 2019 | CNY | 10.05 | 10.11 | 9.98 | 10.04 | 10.04 | -0.01 (-0.10%) | 4,411,499 |
| 4 Jul 2019 | CNY | 10.16 | 10.22 | 10 | 10.05 | 10.05 | -0.14 (-1.37%) | 7,283,194 |
| 3 Jul 2019 | CNY | 10.12 | 10.32 | 10.06 | 10.19 | 10.19 | +0.09 (+0.89%) | 9,365,835 |
| 2 Jul 2019 | CNY | 10.1 | 10.32 | 10.06 | 10.1 | 10.1 | 0.0 (0.0%) | 10,687,344 |
| 1 Jul 2019 | CNY | 10.13 | 10.25 | 10.03 | 10.1 | 10.1 | +0.1 (+1%) | 15,134,525 |
| 28 Jun 2019 | CNY | 10.15 | 10.19 | 9.76 | 10 | 10 | -0.15 (-1.48%) | 11,889,753 |
| 27 Jun 2019 | CNY | 10.2 | 10.27 | 10.03 | 10.15 | 10.15 | 0.0 (0.0%) | 8,001,752 |
| 26 Jun 2019 | CNY | 10.11 | 10.36 | 10 | 10.15 | 10.15 | -0.03 (-0.29%) | 10,315,568 |
| 25 Jun 2019 | CNY | 10.44 | 10.47 | 9.98 | 10.18 | 10.18 | -0.24 (-2.30%) | 14,464,028 |
| 24 Jun 2019 | CNY | 11 | 11 | 10.28 | 10.42 | 10.42 | +0.21 (+2.06%) | 24,273,979 |
| 21 Jun 2019 | CNY | 10.28 | 10.28 | 10.07 | 10.21 | 10.21 | +0.02 (+0.20%) | 14,999,057 |
| 20 Jun 2019 | CNY | 10.03 | 10.29 | 9.9 | 10.19 | 10.19 | +0.11 (+1.09%) | 17,155,507 |
| 19 Jun 2019 | CNY | 10.15 | 10.15 | 9.8 | 10.08 | 10.08 | -0.01 (-0.10%) | 22,213,256 |
| 18 Jun 2019 | CNY | 9.29 | 10.15 | 9.18 | 10.09 | 10.09 | +0.82 (+8.85%) | 35,300,749 |
| 17 Jun 2019 | CNY | 9.15 | 9.5 | 8.96 | 9.27 | 9.27 | +0.34 (+3.81%) | 17,094,980 |
| 14 Jun 2019 | CNY | 9.09 | 9.19 | 8.85 | 8.93 | 8.93 | -0.19 (-2.08%) | 6,798,586 |
| 13 Jun 2019 | CNY | 9.16 | 9.16 | 8.96 | 9.12 | 9.12 | -0.01 (-0.11%) | 6,117,200 |
| 12 Jun 2019 | CNY | 9.21 | 9.33 | 9.05 | 9.13 | 9.13 | -0.07 (-0.76%) | 8,725,648 |
| 11 Jun 2019 | CNY | 8.91 | 9.24 | 8.81 | 9.2 | 9.2 | +0.3 (+3.37%) | 8,106,865 |
| 10 Jun 2019 | CNY | 9.05 | 9.07 | 8.73 | 8.9 | 8.9 | -0.05 (-0.56%) | 7,478,311 |
| 6 Jun 2019 | CNY | 9.18 | 9.21 | 8.83 | 8.95 | 8.95 | -0.29 (-3.14%) | 8,149,068 |
| 5 Jun 2019 | CNY | 9.18 | 9.33 | 8.9 | 9.24 | 9.24 | +0.19 (+2.10%) | 11,061,094 |
| 4 Jun 2019 | CNY | 9.38 | 9.44 | 9.02 | 9.05 | 9.05 | -0.34 (-3.62%) | 11,309,852 |
| 3 Jun 2019 | CNY | 9.27 | 9.65 | 9.27 | 9.39 | 9.39 | +0.14 (+1.51%) | 17,077,501 |
| 31 May 2019 | CNY | 9.88 | 9.95 | 9 | 9.25 | 9.25 | -0.63 (-6.38%) | 22,265,966 |
| 30 May 2019 | CNY | 9.99 | 10.05 | 9.7 | 9.88 | 9.88 | -0.12 (-1.20%) | 9,539,526 |
| 29 May 2019 | CNY | 10.08 | 10.14 | 9.93 | 10 | 10 | -0.05 (-0.50%) | 6,488,629 |
| 28 May 2019 | CNY | 10.23 | 10.34 | 9.99 | 10.05 | 10.05 | -0.09 (-0.89%) | 8,144,531 |
