| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 14.4091 | 14.7091 | 14.2636 | 14.6545 | 14.6545 | +0.2 (+1.38%) | 9,653,501 |
| 22 Jul 2019 | CNY | 14.4364 | 14.7455 | 14.2727 | 14.4546 | 14.4546 | 0.0 (0.0%) | 9,732,905 |
| 19 Jul 2019 | CNY | 14.4182 | 14.7546 | 14.3364 | 14.4546 | 14.4546 | +0.145 (+1.02%) | 10,682,870 |
| 18 Jul 2019 | CNY | 14.5 | 14.6364 | 14.1909 | 14.3091 | 14.3091 | -0.145 (-1.01%) | 14,338,920 |
| 17 Jul 2019 | CNY | 14.7818 | 14.8545 | 14.4364 | 14.4546 | 14.4546 | -0.4 (-2.69%) | 15,052,328 |
| 16 Jul 2019 | CNY | 14.8182 | 15.0364 | 14.6818 | 14.8545 | 14.8545 | -0.1 (-0.67%) | 10,459,402 |
| 15 Jul 2019 | CNY | 14.4909 | 15.2182 | 14.4909 | 14.9546 | 14.9546 | +0.609 (+4.25%) | 24,216,628 |
| 12 Jul 2019 | CNY | 14.5636 | 14.8182 | 14.2818 | 14.3455 | 14.3455 | -0.273 (-1.87%) | 14,592,286 |
| 11 Jul 2019 | CNY | 14.3455 | 14.6364 | 14.0909 | 14.6182 | 14.6182 | +0.264 (+1.84%) | 21,067,498 |
| 10 Jul 2019 | CNY | 13.9455 | 14.4091 | 13.7 | 14.3545 | 14.3545 | +0.491 (+3.54%) | 18,137,407 |
| 9 Jul 2019 | CNY | 13.7182 | 13.9727 | 13.5636 | 13.8636 | 13.8636 | -0.073 (-0.52%) | 10,279,282 |
| 8 Jul 2019 | CNY | 13.7727 | 14.2636 | 13.6364 | 13.9364 | 13.9364 | +0.164 (+1.19%) | 18,998,250 |
| 5 Jul 2019 | CNY | 13.5364 | 13.9546 | 13.4182 | 13.7727 | 13.7727 | +0.227 (+1.68%) | 15,504,908 |
| 4 Jul 2019 | CNY | 13.1455 | 13.6727 | 13.1182 | 13.5455 | 13.5455 | +0.373 (+2.83%) | 14,976,866 |
| 3 Jul 2019 | CNY | 13.1273 | 13.3455 | 12.9727 | 13.1727 | 13.1727 | +0.036 (+0.28%) | 9,464,760 |
| 2 Jul 2019 | CNY | 13.0455 | 13.2546 | 12.9455 | 13.1364 | 13.1364 | +0.091 (+0.70%) | 10,530,294 |
| 1 Jul 2019 | CNY | 13.1 | 13.2091 | 13 | 13.0455 | 13.0455 | +0.227 (+1.77%) | 13,872,014 |
| 28 Jun 2019 | CNY | 12.9273 | 12.9727 | 12.6727 | 12.8182 | 12.8182 | -0.064 (-0.49%) | 7,391,725 |
| 27 Jun 2019 | CNY | 12.9091 | 13.1273 | 12.8182 | 12.8818 | 12.8818 | +0.073 (+0.57%) | 10,056,346 |
| 26 Jun 2019 | CNY | 12.5546 | 12.8909 | 12.5546 | 12.8091 | 12.8091 | +0.127 (+1.00%) | 7,084,138 |
| 25 Jun 2019 | CNY | 12.9455 | 12.9546 | 12.4727 | 12.6818 | 12.6818 | -0.073 (-0.57%) | 7,889,990 |
| 24 Jun 2019 | CNY | 12.6909 | 12.8818 | 12.5818 | 12.7546 | 12.7546 | +0.073 (+0.57%) | 7,127,041 |
| 21 Jun 2019 | CNY | 12.5455 | 12.8182 | 12.5273 | 12.6818 | 12.6818 | +0.182 (+1.45%) | 10,657,113 |
| 20 Jun 2019 | CNY | 12.1364 | 12.6364 | 12.1091 | 12.5 | 12.5 | +0.364 (+3.00%) | 11,997,051 |
| 19 Jun 2019 | CNY | 12.2727 | 12.3727 | 12.1364 | 12.1364 | 12.1364 | +0.173 (+1.44%) | 7,959,712 |
| 18 Jun 2019 | CNY | 11.9364 | 12.0455 | 11.8455 | 11.9636 | 11.9636 | +0.036 (+0.30%) | 5,309,650 |
| 17 Jun 2019 | CNY | 11.9546 | 12.2182 | 11.8727 | 11.9273 | 11.9273 | +0.064 (+0.54%) | 6,788,612 |
| 14 Jun 2019 | CNY | 12.2727 | 12.3455 | 11.8545 | 11.8636 | 11.8636 | -0.4 (-3.26%) | 10,525,240 |
| 13 Jun 2019 | CNY | 12.2727 | 12.3273 | 12.0818 | 12.2636 | 12.2636 | -0.009 (-0.07%) | 6,490,254 |
| 12 Jun 2019 | CNY | 12.3727 | 12.4364 | 12.2273 | 12.2727 | 12.2727 | -0.2 (-1.60%) | 7,810,313 |
