| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 10.69 | 11.02 | 10.58 | 11 | 11 | +0.36 (+3.38%) | 11,951,210 |
| 22 Jul 2019 | CNY | 10.78 | 10.85 | 10.53 | 10.64 | 10.64 | -0.14 (-1.30%) | 9,736,271 |
| 19 Jul 2019 | CNY | 10.78 | 10.91 | 10.77 | 10.78 | 10.78 | -0.01 (-0.09%) | 8,878,222 |
| 18 Jul 2019 | CNY | 10.91 | 10.93 | 10.76 | 10.79 | 10.79 | -0.2 (-1.82%) | 12,208,153 |
| 17 Jul 2019 | CNY | 11.11 | 11.16 | 10.93 | 10.99 | 10.99 | -0.27 (-2.40%) | 22,435,254 |
| 16 Jul 2019 | CNY | 11.73 | 11.78 | 11.19 | 11.26 | 11.26 | +0.08 (+0.72%) | 33,019,873 |
| 15 Jul 2019 | CNY | 10.76 | 11.23 | 10.68 | 11.18 | 11.18 | +0.42 (+3.90%) | 20,860,409 |
| 12 Jul 2019 | CNY | 10.77 | 10.8 | 10.65 | 10.76 | 10.76 | -0.04 (-0.37%) | 5,518,452 |
| 11 Jul 2019 | CNY | 10.83 | 10.91 | 10.72 | 10.8 | 10.8 | +0.02 (+0.19%) | 7,622,332 |
| 10 Jul 2019 | CNY | 10.74 | 10.86 | 10.68 | 10.78 | 10.78 | +0.08 (+0.75%) | 10,988,302 |
| 9 Jul 2019 | CNY | 10.65 | 10.79 | 10.62 | 10.7 | 10.7 | -0.05 (-0.47%) | 11,591,141 |
| 8 Jul 2019 | CNY | 11.22 | 11.25 | 10.7 | 10.75 | 10.75 | -0.59 (-5.20%) | 19,654,592 |
| 5 Jul 2019 | CNY | 11.5 | 11.53 | 11.19 | 11.34 | 11.34 | -0.22 (-1.90%) | 17,963,074 |
| 4 Jul 2019 | CNY | 11.46 | 11.7 | 11.37 | 11.56 | 11.56 | +0.16 (+1.40%) | 26,528,133 |
| 3 Jul 2019 | CNY | 11.4 | 11.58 | 11.24 | 11.4 | 11.4 | +0.02 (+0.18%) | 15,136,705 |
| 2 Jul 2019 | CNY | 11.36 | 11.51 | 11.36 | 11.38 | 11.38 | +0.03 (+0.26%) | 14,215,241 |
| 1 Jul 2019 | CNY | 11.37 | 11.45 | 11.25 | 11.35 | 11.35 | +0.15 (+1.34%) | 14,241,451 |
| 28 Jun 2019 | CNY | 11.29 | 11.3 | 11.06 | 11.2 | 11.2 | -0.09 (-0.80%) | 9,954,699 |
| 27 Jun 2019 | CNY | 11.35 | 11.37 | 11.22 | 11.29 | 11.29 | -0.03 (-0.27%) | 11,145,100 |
| 26 Jun 2019 | CNY | 11.26 | 11.43 | 11.2 | 11.32 | 11.32 | +0.02 (+0.18%) | 10,781,134 |
| 25 Jun 2019 | CNY | 11.37 | 11.38 | 11.16 | 11.3 | 11.3 | -0.13 (-1.14%) | 12,976,939 |
| 24 Jun 2019 | CNY | 11.11 | 11.45 | 11.06 | 11.43 | 11.43 | +0.33 (+2.97%) | 19,628,569 |
| 21 Jun 2019 | CNY | 10.93 | 11.27 | 10.93 | 11.1 | 11.1 | +0.15 (+1.37%) | 22,957,758 |
| 20 Jun 2019 | CNY | 10.85 | 11.06 | 10.72 | 10.95 | 10.95 | +0.12 (+1.11%) | 13,725,405 |
| 19 Jun 2019 | CNY | 10.9 | 10.98 | 10.8 | 10.83 | 10.83 | +0.1 (+0.93%) | 10,141,762 |
| 18 Jun 2019 | CNY | 10.81 | 10.86 | 10.67 | 10.73 | 10.73 | -0.08 (-0.74%) | 5,661,284 |
| 17 Jun 2019 | CNY | 10.8 | 10.9 | 10.69 | 10.81 | 10.81 | +0.02 (+0.19%) | 7,575,937 |
| 14 Jun 2019 | CNY | 10.82 | 11.02 | 10.78 | 10.79 | 10.79 | -0.07 (-0.64%) | 13,062,864 |
| 13 Jun 2019 | CNY | 10.82 | 10.91 | 10.7 | 10.86 | 10.86 | +0.06 (+0.56%) | 9,759,182 |
| 12 Jun 2019 | CNY | 10.72 | 10.97 | 10.63 | 10.8 | 10.8 | +0.07 (+0.65%) | 13,758,691 |
