| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 11.05 | 11.14 | 11.01 | 11.07 | 11.07 | +0.03 (+0.27%) | 575,800 |
| 22 Jul 2019 | CNY | 11.25 | 11.32 | 10.93 | 11.04 | 11.04 | -0.2 (-1.78%) | 1,282,700 |
| 19 Jul 2019 | CNY | 11.28 | 11.33 | 11.19 | 11.24 | 11.24 | +0.06 (+0.54%) | 680,200 |
| 18 Jul 2019 | CNY | 11.37 | 11.37 | 11.18 | 11.18 | 11.18 | -0.2 (-1.76%) | 704,300 |
| 17 Jul 2019 | CNY | 11.38 | 11.46 | 11.33 | 11.38 | 11.38 | -0.01 (-0.09%) | 696,401 |
| 16 Jul 2019 | CNY | 11.36 | 11.39 | 11.28 | 11.39 | 11.39 | +0.05 (+0.44%) | 730,329 |
| 15 Jul 2019 | CNY | 11.27 | 11.36 | 11 | 11.34 | 11.34 | +0.1 (+0.89%) | 961,006 |
| 12 Jul 2019 | CNY | 11.2 | 11.3 | 11.1 | 11.24 | 11.24 | +0.05 (+0.45%) | 859,406 |
| 11 Jul 2019 | CNY | 11.33 | 11.4 | 11.15 | 11.19 | 11.19 | -0.05 (-0.44%) | 993,726 |
| 10 Jul 2019 | CNY | 11.52 | 11.62 | 11.2 | 11.24 | 11.24 | -0.17 (-1.49%) | 1,158,300 |
| 9 Jul 2019 | CNY | 11.45 | 11.51 | 11.37 | 11.41 | 11.41 | -0.02 (-0.17%) | 987,900 |
| 8 Jul 2019 | CNY | 11.92 | 11.92 | 11.32 | 11.43 | 11.43 | -0.5 (-4.19%) | 2,382,100 |
| 5 Jul 2019 | CNY | 12.06 | 12.09 | 11.86 | 11.93 | 11.93 | -0.12 (-1.00%) | 1,541,501 |
| 4 Jul 2019 | CNY | 12.02 | 12.21 | 11.92 | 12.05 | 12.05 | 0.0 (0.0%) | 1,997,563 |
| 3 Jul 2019 | CNY | 12.17 | 12.3 | 12.02 | 12.05 | 12.05 | -0.29 (-2.35%) | 3,016,150 |
| 2 Jul 2019 | CNY | 11.99 | 12.5 | 11.87 | 12.34 | 12.34 | +0.45 (+3.78%) | 6,408,260 |
| 1 Jul 2019 | CNY | 11.94 | 11.94 | 11.75 | 11.89 | 11.89 | +0.23 (+1.97%) | 1,842,106 |
| 28 Jun 2019 | CNY | 11.9 | 11.93 | 11.61 | 11.66 | 11.66 | -0.21 (-1.77%) | 1,708,200 |
| 27 Jun 2019 | CNY | 11.89 | 11.96 | 11.8 | 11.87 | 11.87 | -0.02 (-0.17%) | 1,725,401 |
| 26 Jun 2019 | CNY | 11.86 | 11.98 | 11.77 | 11.89 | 11.89 | +0.01 (+0.08%) | 1,112,100 |
| 25 Jun 2019 | CNY | 11.81 | 11.96 | 11.68 | 11.88 | 11.88 | -0.1 (-0.83%) | 1,626,700 |
| 24 Jun 2019 | CNY | 12 | 12.13 | 11.86 | 11.98 | 11.98 | +0.01 (+0.08%) | 2,203,100 |
| 21 Jun 2019 | CNY | 12 | 12.08 | 11.89 | 11.97 | 11.97 | +0.1 (+0.84%) | 3,046,500 |
| 20 Jun 2019 | CNY | 11.74 | 11.97 | 11.68 | 11.87 | 11.87 | +0.13 (+1.11%) | 3,156,700 |
| 19 Jun 2019 | CNY | 11.81 | 11.97 | 11.72 | 11.74 | 11.74 | +0.11 (+0.95%) | 2,110,900 |
| 18 Jun 2019 | CNY | 11.75 | 11.75 | 11.56 | 11.63 | 11.63 | -0.02 (-0.17%) | 926,400 |
| 17 Jun 2019 | CNY | 11.6 | 11.75 | 11.51 | 11.65 | 11.65 | +0.05 (+0.43%) | 1,182,042 |
| 14 Jun 2019 | CNY | 11.78 | 11.92 | 11.53 | 11.6 | 11.6 | -0.22 (-1.86%) | 1,734,906 |
| 13 Jun 2019 | CNY | 11.82 | 11.9 | 11.7 | 11.82 | 11.82 | -0.1 (-0.84%) | 2,881,201 |
| 12 Jun 2019 | CNY | 11.61 | 12.35 | 11.61 | 11.92 | 11.92 | +0.08 (+0.68%) | 5,372,930 |
