| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 15.18 | 15.24 | 15.02 | 15.17 | 15.17 | +0.05 (+0.33%) | 2,728,841 |
| 22 Jul 2019 | CNY | 15.32 | 15.4 | 15.05 | 15.12 | 15.12 | -0.21 (-1.37%) | 3,053,587 |
| 19 Jul 2019 | CNY | 15.36 | 15.5 | 15.3 | 15.33 | 15.33 | +0.04 (+0.26%) | 2,275,516 |
| 18 Jul 2019 | CNY | 15.47 | 15.47 | 15.1 | 15.29 | 15.29 | -0.13 (-0.84%) | 3,806,837 |
| 17 Jul 2019 | CNY | 15.36 | 15.66 | 15.21 | 15.42 | 15.42 | +0.07 (+0.46%) | 4,486,586 |
| 16 Jul 2019 | CNY | 15.31 | 15.39 | 15.22 | 15.35 | 15.35 | -0.01 (-0.07%) | 2,167,550 |
| 15 Jul 2019 | CNY | 15.2 | 15.44 | 14.92 | 15.36 | 15.36 | +0.17 (+1.12%) | 4,532,283 |
| 12 Jul 2019 | CNY | 15 | 15.25 | 14.86 | 15.19 | 15.19 | +0.17 (+1.13%) | 5,102,508 |
| 11 Jul 2019 | CNY | 14.96 | 15.04 | 14.83 | 15.02 | 15.02 | +0.13 (+0.87%) | 5,606,869 |
| 10 Jul 2019 | CNY | 14.9 | 14.96 | 14.8 | 14.89 | 14.89 | -0.01 (-0.07%) | 3,121,631 |
| 9 Jul 2019 | CNY | 15.17 | 15.17 | 14.77 | 14.9 | 14.9 | -0.19 (-1.26%) | 5,702,885 |
| 8 Jul 2019 | CNY | 15.43 | 15.48 | 14.91 | 15.09 | 15.09 | -0.37 (-2.39%) | 6,544,606 |
| 5 Jul 2019 | CNY | 15.5 | 15.55 | 15.33 | 15.46 | 15.46 | -0.03 (-0.19%) | 4,074,920 |
| 4 Jul 2019 | CNY | 15.5 | 15.75 | 15.43 | 15.49 | 15.49 | -0.05 (-0.32%) | 3,442,163 |
| 3 Jul 2019 | CNY | 15.71 | 15.72 | 15.48 | 15.54 | 15.54 | -0.17 (-1.08%) | 3,909,685 |
| 2 Jul 2019 | CNY | 15.75 | 15.85 | 15.62 | 15.71 | 15.71 | -0.15 (-0.95%) | 5,807,092 |
| 1 Jul 2019 | CNY | 15.4 | 15.92 | 15.4 | 15.86 | 15.86 | +0.67 (+4.41%) | 9,964,970 |
| 28 Jun 2019 | CNY | 15.43 | 15.43 | 15.03 | 15.19 | 15.19 | -0.68 (-4.28%) | 4,311,519 |
| 27 Jun 2019 | CNY | 15.79 | 15.98 | 15.76 | 15.87 | 15.87 | +0.08 (+0.51%) | 5,381,527 |
| 26 Jun 2019 | CNY | 15.64 | 15.83 | 15.52 | 15.79 | 15.79 | +0.14 (+0.89%) | 3,686,762 |
| 25 Jun 2019 | CNY | 15.89 | 15.89 | 15.45 | 15.65 | 15.65 | -0.26 (-1.63%) | 6,349,525 |
| 24 Jun 2019 | CNY | 15.61 | 15.98 | 15.53 | 15.91 | 15.91 | +0.36 (+2.32%) | 8,236,356 |
| 21 Jun 2019 | CNY | 15.53 | 15.67 | 15.5 | 15.55 | 15.55 | +0.04 (+0.26%) | 6,994,810 |
| 20 Jun 2019 | CNY | 15.22 | 15.6 | 15.2 | 15.51 | 15.51 | +0.29 (+1.91%) | 6,254,850 |
| 19 Jun 2019 | CNY | 15.34 | 15.42 | 15.2 | 15.22 | 15.22 | +0.11 (+0.73%) | 5,463,447 |
| 18 Jun 2019 | CNY | 15.09 | 15.19 | 15.03 | 15.11 | 15.11 | +0.02 (+0.13%) | 2,754,888 |
| 17 Jun 2019 | CNY | 15.1 | 15.15 | 14.99 | 15.09 | 15.09 | -0.01 (-0.07%) | 2,640,149 |
| 14 Jun 2019 | CNY | 15.25 | 15.29 | 14.98 | 15.1 | 15.1 | -0.17 (-1.11%) | 4,738,804 |
| 13 Jun 2019 | CNY | 15.2 | 15.33 | 15.1 | 15.27 | 15.27 | +0.01 (+0.07%) | 3,966,465 |
| 12 Jun 2019 | CNY | 15.51 | 15.54 | 15.18 | 15.26 | 15.26 | -0.3 (-1.93%) | 6,910,713 |
