| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 11.88 | 12.1 | 11.86 | 12.06 | 12.06 | +0.18 (+1.52%) | 2,400,234 |
| 22 Jul 2019 | CNY | 12.15 | 12.15 | 11.86 | 11.88 | 11.88 | -0.17 (-1.41%) | 3,054,201 |
| 19 Jul 2019 | CNY | 12.11 | 12.21 | 12.03 | 12.05 | 12.05 | 0.0 (0.0%) | 2,313,635 |
| 18 Jul 2019 | CNY | 12.18 | 12.18 | 11.96 | 12.05 | 12.05 | -0.13 (-1.07%) | 3,765,204 |
| 17 Jul 2019 | CNY | 12.24 | 12.28 | 12.14 | 12.18 | 12.18 | -0.08 (-0.65%) | 3,019,290 |
| 16 Jul 2019 | CNY | 12.24 | 12.32 | 12.2 | 12.26 | 12.26 | -0.06 (-0.49%) | 3,191,364 |
| 15 Jul 2019 | CNY | 12.36 | 12.4 | 12.01 | 12.32 | 12.32 | -0.05 (-0.40%) | 5,168,822 |
| 12 Jul 2019 | CNY | 12.62 | 12.62 | 12.3 | 12.37 | 12.37 | 0.0 (0.0%) | 5,284,048 |
| 11 Jul 2019 | CNY | 12.38 | 12.76 | 12.31 | 12.37 | 12.37 | +0.13 (+1.06%) | 9,281,925 |
| 10 Jul 2019 | CNY | 11.93 | 12.33 | 11.9 | 12.24 | 12.24 | +0.35 (+2.94%) | 4,788,039 |
| 9 Jul 2019 | CNY | 11.99 | 11.99 | 11.81 | 11.89 | 11.89 | -0.05 (-0.42%) | 2,050,515 |
| 8 Jul 2019 | CNY | 12.22 | 12.26 | 11.89 | 11.94 | 11.94 | -0.3 (-2.45%) | 3,533,822 |
| 5 Jul 2019 | CNY | 12.26 | 12.29 | 12.19 | 12.24 | 12.24 | -0.02 (-0.16%) | 2,429,140 |
| 4 Jul 2019 | CNY | 12.32 | 12.36 | 12.22 | 12.26 | 12.26 | -0.05 (-0.41%) | 2,672,077 |
| 3 Jul 2019 | CNY | 12.42 | 12.44 | 12.25 | 12.31 | 12.31 | -0.13 (-1.05%) | 3,610,188 |
| 2 Jul 2019 | CNY | 12.52 | 12.53 | 12.41 | 12.44 | 12.44 | -0.07 (-0.56%) | 4,024,304 |
| 1 Jul 2019 | CNY | 12.43 | 12.52 | 12.35 | 12.51 | 12.51 | +0.15 (+1.21%) | 4,937,831 |
| 28 Jun 2019 | CNY | 12.4 | 12.43 | 12.27 | 12.36 | 12.36 | -0.03 (-0.24%) | 2,824,959 |
| 27 Jun 2019 | CNY | 12.33 | 12.43 | 12.28 | 12.39 | 12.39 | +0.13 (+1.06%) | 4,111,268 |
| 26 Jun 2019 | CNY | 12.37 | 12.37 | 12.2 | 12.26 | 12.26 | -0.18 (-1.45%) | 3,029,108 |
| 25 Jun 2019 | CNY | 12.6 | 12.62 | 12.31 | 12.44 | 12.44 | -0.16 (-1.27%) | 4,366,071 |
| 24 Jun 2019 | CNY | 12.69 | 12.72 | 12.56 | 12.6 | 12.6 | -0.09 (-0.71%) | 3,276,100 |
| 21 Jun 2019 | CNY | 12.7 | 12.79 | 12.62 | 12.69 | 12.69 | -0.01 (-0.08%) | 5,483,020 |
| 20 Jun 2019 | CNY | 12.68 | 12.81 | 12.56 | 12.7 | 12.7 | +0.06 (+0.47%) | 4,496,993 |
| 19 Jun 2019 | CNY | 12.7 | 12.83 | 12.61 | 12.64 | 12.64 | +0.11 (+0.88%) | 3,322,416 |
| 18 Jun 2019 | CNY | 12.72 | 12.72 | 12.45 | 12.53 | 12.53 | -0.12 (-0.95%) | 2,412,415 |
| 17 Jun 2019 | CNY | 12.7 | 12.83 | 12.61 | 12.65 | 12.65 | -0.05 (-0.39%) | 2,501,939 |
| 14 Jun 2019 | CNY | 12.78 | 12.84 | 12.68 | 12.7 | 12.7 | +0.03 (+0.24%) | 3,396,346 |
| 13 Jun 2019 | CNY | 12.72 | 12.76 | 12.61 | 12.67 | 12.67 | -0.09 (-0.71%) | 2,053,849 |
| 12 Jun 2019 | CNY | 12.74 | 12.86 | 12.65 | 12.76 | 12.76 | +0.01 (+0.08%) | 2,915,152 |
