| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 9.99 | 10.03 | 9.9 | 9.97 | 9.97 | 0.0 (0.0%) | 10,238,114 |
| 22 Jul 2019 | CNY | 10.41 | 10.42 | 9.95 | 9.97 | 9.97 | -0.49 (-4.68%) | 27,374,446 |
| 19 Jul 2019 | CNY | 10.53 | 10.63 | 10.45 | 10.46 | 10.46 | -0.14 (-1.32%) | 17,342,753 |
| 18 Jul 2019 | CNY | 10.45 | 10.83 | 10.41 | 10.6 | 10.6 | +0.04 (+0.38%) | 31,871,646 |
| 17 Jul 2019 | CNY | 10.26 | 10.64 | 10.24 | 10.56 | 10.56 | +0.34 (+3.33%) | 32,762,969 |
| 16 Jul 2019 | CNY | 10.2 | 10.33 | 10.17 | 10.22 | 10.22 | -0.03 (-0.29%) | 9,482,046 |
| 15 Jul 2019 | CNY | 10.12 | 10.26 | 9.98 | 10.25 | 10.25 | +0.13 (+1.28%) | 16,945,412 |
| 12 Jul 2019 | CNY | 10.15 | 10.19 | 10.05 | 10.12 | 10.12 | +0.01 (+0.10%) | 10,301,796 |
| 11 Jul 2019 | CNY | 10.21 | 10.28 | 10.09 | 10.11 | 10.11 | -0.04 (-0.39%) | 13,673,206 |
| 10 Jul 2019 | CNY | 10.27 | 10.39 | 10.1 | 10.15 | 10.15 | -0.15 (-1.46%) | 14,432,555 |
| 9 Jul 2019 | CNY | 10.28 | 10.45 | 10.21 | 10.3 | 10.3 | -0.08 (-0.77%) | 16,117,893 |
| 8 Jul 2019 | CNY | 10.67 | 10.68 | 10.15 | 10.38 | 10.38 | -0.35 (-3.26%) | 29,545,657 |
| 5 Jul 2019 | CNY | 10.6 | 10.76 | 10.6 | 10.73 | 10.73 | +0.15 (+1.42%) | 17,444,922 |
| 4 Jul 2019 | CNY | 10.87 | 10.88 | 10.54 | 10.58 | 10.58 | -0.29 (-2.67%) | 24,416,602 |
| 3 Jul 2019 | CNY | 10.77 | 10.97 | 10.68 | 10.87 | 10.87 | +0.1 (+0.93%) | 29,983,584 |
| 2 Jul 2019 | CNY | 10.76 | 10.93 | 10.67 | 10.77 | 10.77 | +0.01 (+0.09%) | 24,872,687 |
| 1 Jul 2019 | CNY | 10.67 | 10.85 | 10.62 | 10.76 | 10.76 | +0.03 (+0.28%) | 30,845,527 |
| 28 Jun 2019 | CNY | 10.88 | 10.88 | 10.55 | 10.73 | 10.73 | -0.18 (-1.65%) | 26,297,926 |
| 27 Jun 2019 | CNY | 10.87 | 10.97 | 10.78 | 10.91 | 10.91 | +0.03 (+0.28%) | 30,343,633 |
| 26 Jun 2019 | CNY | 11.28 | 11.29 | 10.85 | 10.88 | 10.88 | -0.47 (-4.14%) | 45,829,932 |
| 25 Jun 2019 | CNY | 11.56 | 11.63 | 11.23 | 11.35 | 11.35 | -0.29 (-2.49%) | 47,724,900 |
| 24 Jun 2019 | CNY | 11.2 | 11.64 | 11.11 | 11.64 | 11.64 | +0.43 (+3.84%) | 65,903,966 |
| 21 Jun 2019 | CNY | 11.24 | 11.35 | 11.07 | 11.21 | 11.21 | -0.06 (-0.53%) | 44,416,766 |
| 20 Jun 2019 | CNY | 11.12 | 11.34 | 11.06 | 11.27 | 11.27 | +0.05 (+0.45%) | 43,065,388 |
| 19 Jun 2019 | CNY | 11.1 | 11.35 | 11 | 11.22 | 11.22 | +0.01 (+0.09%) | 47,146,971 |
| 18 Jun 2019 | CNY | 11.5 | 11.7 | 11.15 | 11.21 | 11.21 | -0.33 (-2.86%) | 42,885,171 |
| 17 Jun 2019 | CNY | 11.51 | 11.7 | 11.11 | 11.54 | 11.54 | +0.05 (+0.44%) | 40,182,862 |
| 14 Jun 2019 | CNY | 11.79 | 12.04 | 11.43 | 11.49 | 11.49 | -0.36 (-3.04%) | 61,040,105 |
| 13 Jun 2019 | CNY | 11.98 | 12.08 | 11.63 | 11.85 | 11.85 | -0.33 (-2.71%) | 74,276,098 |
| 12 Jun 2019 | CNY | 11.3 | 12.63 | 11.2 | 12.18 | 12.18 | +0.53 (+4.55%) | 124,145,245 |
