| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 12.04 | 12.25 | 12.04 | 12.23 | 12.23 | +0.15 (+1.24%) | 3,910,041 |
| 22 Jul 2019 | CNY | 12.34 | 12.35 | 12.05 | 12.08 | 12.08 | -0.24 (-1.95%) | 5,019,759 |
| 19 Jul 2019 | CNY | 12.19 | 12.38 | 12.17 | 12.32 | 12.32 | +0.17 (+1.40%) | 3,517,583 |
| 18 Jul 2019 | CNY | 12.29 | 12.29 | 12.12 | 12.15 | 12.15 | -0.21 (-1.70%) | 4,840,002 |
| 17 Jul 2019 | CNY | 12.41 | 12.47 | 12.34 | 12.36 | 12.36 | -0.05 (-0.40%) | 4,297,241 |
| 16 Jul 2019 | CNY | 12.39 | 12.55 | 12.34 | 12.41 | 12.41 | +0.02 (+0.16%) | 3,860,539 |
| 15 Jul 2019 | CNY | 12.25 | 12.48 | 11.95 | 12.39 | 12.39 | +0.19 (+1.56%) | 8,249,724 |
| 12 Jul 2019 | CNY | 12.2 | 12.32 | 12.16 | 12.2 | 12.2 | +0.01 (+0.08%) | 3,800,100 |
| 11 Jul 2019 | CNY | 12.25 | 12.43 | 12.15 | 12.19 | 12.19 | -0.01 (-0.08%) | 4,410,759 |
| 10 Jul 2019 | CNY | 12.1 | 12.39 | 12.1 | 12.2 | 12.2 | -0.07 (-0.57%) | 3,425,292 |
| 9 Jul 2019 | CNY | 12.26 | 12.35 | 12.1 | 12.27 | 12.27 | +0.01 (+0.08%) | 4,442,995 |
| 8 Jul 2019 | CNY | 12.78 | 12.78 | 12.26 | 12.26 | 12.26 | -0.54 (-4.22%) | 9,106,233 |
| 5 Jul 2019 | CNY | 12.77 | 12.84 | 12.62 | 12.8 | 12.8 | +0.05 (+0.39%) | 5,025,302 |
| 4 Jul 2019 | CNY | 12.84 | 12.91 | 12.7 | 12.75 | 12.75 | -0.07 (-0.55%) | 5,754,805 |
| 3 Jul 2019 | CNY | 12.98 | 12.98 | 12.77 | 12.82 | 12.82 | -0.17 (-1.31%) | 6,903,518 |
| 2 Jul 2019 | CNY | 13.24 | 13.27 | 12.92 | 12.99 | 12.99 | -0.23 (-1.74%) | 9,517,600 |
| 1 Jul 2019 | CNY | 13.09 | 13.28 | 13 | 13.22 | 13.22 | +0.4 (+3.12%) | 13,415,138 |
| 28 Jun 2019 | CNY | 12.97 | 13.03 | 12.7 | 12.82 | 12.82 | -0.2 (-1.54%) | 8,313,775 |
| 27 Jun 2019 | CNY | 13.12 | 13.15 | 12.93 | 13.02 | 13.02 | -0.01 (-0.08%) | 7,607,935 |
| 26 Jun 2019 | CNY | 12.98 | 13.13 | 12.93 | 13.03 | 13.03 | +0.02 (+0.15%) | 5,311,828 |
| 25 Jun 2019 | CNY | 13.16 | 13.16 | 12.81 | 13.01 | 13.01 | -0.16 (-1.21%) | 9,434,522 |
| 24 Jun 2019 | CNY | 13.2 | 13.35 | 13.01 | 13.17 | 13.17 | -0.02 (-0.15%) | 10,168,040 |
| 21 Jun 2019 | CNY | 12.89 | 13.27 | 12.8 | 13.19 | 13.19 | +0.39 (+3.05%) | 19,050,561 |
| 20 Jun 2019 | CNY | 12.59 | 12.95 | 12.5 | 12.8 | 12.8 | +0.21 (+1.67%) | 13,097,629 |
| 19 Jun 2019 | CNY | 12.65 | 12.86 | 12.53 | 12.59 | 12.59 | +0.24 (+1.94%) | 11,067,490 |
| 18 Jun 2019 | CNY | 12.42 | 12.48 | 12.25 | 12.35 | 12.35 | 0.0 (0.0%) | 4,708,665 |
| 17 Jun 2019 | CNY | 12.3 | 12.45 | 12.29 | 12.35 | 12.35 | +0.02 (+0.16%) | 4,496,353 |
| 14 Jun 2019 | CNY | 12.64 | 12.83 | 12.33 | 12.33 | 12.33 | -0.37 (-2.91%) | 9,857,644 |
| 13 Jun 2019 | CNY | 12.53 | 12.83 | 12.46 | 12.7 | 12.7 | +0.18 (+1.44%) | 11,382,481 |
| 12 Jun 2019 | CNY | 12.59 | 12.68 | 12.45 | 12.52 | 12.52 | -0.12 (-0.95%) | 7,124,682 |
