| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 10.87 | 11.04 | 10.86 | 10.94 | 10.94 | +0.06 (+0.55%) | 722,900 |
| 22 Jul 2019 | CNY | 11.42 | 11.42 | 10.81 | 10.88 | 10.88 | -0.45 (-3.97%) | 1,161,300 |
| 19 Jul 2019 | CNY | 11.36 | 11.49 | 11.02 | 11.33 | 11.33 | +0.01 (+0.09%) | 878,118 |
| 18 Jul 2019 | CNY | 11.49 | 11.81 | 11.32 | 11.32 | 11.32 | -0.18 (-1.57%) | 1,372,605 |
| 17 Jul 2019 | CNY | 11.3 | 11.63 | 11.3 | 11.5 | 11.5 | +0.2 (+1.77%) | 1,210,238 |
| 16 Jul 2019 | CNY | 11.52 | 11.52 | 11.28 | 11.3 | 11.3 | -0.14 (-1.22%) | 792,994 |
| 15 Jul 2019 | CNY | 11.38 | 11.5 | 11.14 | 11.44 | 11.44 | +0.06 (+0.53%) | 920,800 |
| 12 Jul 2019 | CNY | 11.7 | 11.77 | 11.38 | 11.38 | 11.38 | -0.32 (-2.74%) | 1,074,201 |
| 11 Jul 2019 | CNY | 11.8 | 11.92 | 11.54 | 11.7 | 11.7 | -0.16 (-1.35%) | 1,629,800 |
| 10 Jul 2019 | CNY | 11.36 | 12.09 | 11.3 | 11.86 | 11.86 | +0.46 (+4.04%) | 2,339,494 |
| 9 Jul 2019 | CNY | 11.37 | 11.48 | 11.18 | 11.4 | 11.4 | +0.05 (+0.44%) | 1,042,164 |
| 8 Jul 2019 | CNY | 11.91 | 11.92 | 11.18 | 11.35 | 11.35 | -0.55 (-4.62%) | 1,512,170 |
| 5 Jul 2019 | CNY | 11.86 | 11.95 | 11.83 | 11.9 | 11.9 | +0.04 (+0.34%) | 744,500 |
| 4 Jul 2019 | CNY | 11.97 | 12.11 | 11.82 | 11.86 | 11.86 | -0.11 (-0.92%) | 1,115,061 |
| 3 Jul 2019 | CNY | 11.99 | 11.99 | 11.76 | 11.97 | 11.97 | -0.02 (-0.17%) | 1,214,030 |
| 2 Jul 2019 | CNY | 12.17 | 12.17 | 11.87 | 11.99 | 11.99 | -0.17 (-1.40%) | 1,717,759 |
| 1 Jul 2019 | CNY | 12.03 | 12.21 | 11.91 | 12.16 | 12.16 | +0.3 (+2.53%) | 3,047,165 |
| 28 Jun 2019 | CNY | 12.2 | 12.26 | 11.76 | 11.86 | 11.86 | -0.44 (-3.58%) | 2,186,930 |
| 27 Jun 2019 | CNY | 12.38 | 12.5 | 12.22 | 12.3 | 12.3 | -0.22 (-1.76%) | 2,784,763 |
| 26 Jun 2019 | CNY | 12.16 | 12.58 | 12.16 | 12.52 | 12.52 | +0.12 (+0.97%) | 3,123,608 |
| 25 Jun 2019 | CNY | 12.53 | 12.54 | 12.1 | 12.4 | 12.4 | -0.14 (-1.12%) | 2,843,760 |
| 24 Jun 2019 | CNY | 12.59 | 12.65 | 12.32 | 12.54 | 12.54 | -0.08 (-0.63%) | 3,338,324 |
| 21 Jun 2019 | CNY | 12.65 | 12.93 | 12.59 | 12.62 | 12.62 | -0.28 (-2.17%) | 4,692,805 |
| 20 Jun 2019 | CNY | 12.56 | 13.16 | 12.04 | 12.9 | 12.9 | +0.38 (+3.04%) | 7,608,733 |
| 19 Jun 2019 | CNY | 11.68 | 12.52 | 11.55 | 12.52 | 12.52 | +1.14 (+10.02%) | 2,730,956 |
| 18 Jun 2019 | CNY | 11.68 | 11.7 | 11.35 | 11.38 | 11.38 | -0.33 (-2.82%) | 1,555,713 |
| 17 Jun 2019 | CNY | 11.75 | 11.79 | 11.56 | 11.71 | 11.71 | +0.09 (+0.77%) | 874,956 |
| 14 Jun 2019 | CNY | 12.1 | 12.13 | 11.41 | 11.62 | 11.62 | -0.39 (-3.25%) | 1,271,048 |
| 13 Jun 2019 | CNY | 11.97 | 12.1 | 11.8 | 12.01 | 12.01 | +0.02 (+0.17%) | 1,166,549 |
| 12 Jun 2019 | CNY | 12.1 | 12.2 | 11.98 | 11.99 | 11.99 | -0.14 (-1.15%) | 1,137,102 |
