| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | CNY | 14.71 | 14.78 | 14.13 | 14.42 | 14.42 | -0.58 (-3.87%) | 16,494,246 |
| 5 Jul 2019 | CNY | 14.89 | 15.09 | 14.8 | 15 | 15 | +0.05 (+0.33%) | 10,698,568 |
| 4 Jul 2019 | CNY | 15.12 | 15.46 | 14.81 | 14.95 | 14.95 | -0.28 (-1.84%) | 18,483,700 |
| 3 Jul 2019 | CNY | 15.8 | 15.95 | 15.22 | 15.23 | 15.23 | +0.18 (+1.20%) | 23,054,770 |
| 2 Jul 2019 | CNY | 14.85 | 15.25 | 14.82 | 15.05 | 15.05 | +0.07 (+0.47%) | 17,057,359 |
| 1 Jul 2019 | CNY | 14.69 | 14.98 | 14.54 | 14.98 | 14.98 | -0.42 (-2.73%) | 24,544,689 |
| 28 Jun 2019 | CNY | 15.6 | 16.03 | 15.37 | 15.4 | 15.4 | -0.02 (-0.13%) | 24,098,208 |
| 27 Jun 2019 | CNY | 15.25 | 15.67 | 15.11 | 15.42 | 15.42 | +0.02 (+0.13%) | 21,959,791 |
| 26 Jun 2019 | CNY | 15.98 | 16.11 | 15.31 | 15.4 | 15.4 | -1.28 (-7.67%) | 34,438,391 |
| 25 Jun 2019 | CNY | 15.75 | 16.9 | 15.73 | 16.68 | 16.68 | +1.3 (+8.45%) | 54,447,473 |
| 24 Jun 2019 | CNY | 15.42 | 15.9 | 15.25 | 15.38 | 15.38 | +0.12 (+0.79%) | 27,628,508 |
| 21 Jun 2019 | CNY | 15.02 | 15.95 | 14.91 | 15.26 | 15.26 | +0.34 (+2.28%) | 38,015,785 |
| 20 Jun 2019 | CNY | 15.2 | 15.4 | 14.85 | 14.92 | 14.92 | +0.21 (+1.43%) | 27,667,954 |
| 19 Jun 2019 | CNY | 14.61 | 14.84 | 14.54 | 14.71 | 14.71 | -0.27 (-1.80%) | 18,691,300 |
| 18 Jun 2019 | CNY | 14.5 | 15.1 | 14.4 | 14.98 | 14.98 | +0.45 (+3.10%) | 20,610,232 |
| 17 Jun 2019 | CNY | 14.7 | 14.91 | 14.5 | 14.53 | 14.53 | -0.52 (-3.46%) | 17,141,904 |
| 14 Jun 2019 | CNY | 14.87 | 15.2 | 14.61 | 15.05 | 15.05 | +0.33 (+2.24%) | 33,892,801 |
| 13 Jun 2019 | CNY | 14.49 | 14.83 | 14.28 | 14.72 | 14.72 | +0.12 (+0.82%) | 22,574,193 |
| 12 Jun 2019 | CNY | 13.88 | 14.77 | 13.81 | 14.6 | 14.6 | +0.65 (+4.66%) | 28,346,396 |
| 11 Jun 2019 | CNY | 13.76 | 13.97 | 13.65 | 13.95 | 13.95 | +0.08 (+0.58%) | 13,255,599 |
| 10 Jun 2019 | CNY | 14 | 14.15 | 13.85 | 13.87 | 13.87 | -0.23 (-1.63%) | 12,619,664 |
| 6 Jun 2019 | CNY | 14.1 | 14.55 | 14.04 | 14.1 | 14.1 | -0.29 (-2.02%) | 15,148,851 |
| 5 Jun 2019 | CNY | 13.97 | 14.4 | 13.84 | 14.39 | 14.39 | +0.23 (+1.62%) | 16,987,401 |
| 4 Jun 2019 | CNY | 14.36 | 14.59 | 14.09 | 14.16 | 14.16 | -0.08 (-0.56%) | 16,481,700 |
| 3 Jun 2019 | CNY | 14.18 | 14.55 | 14 | 14.24 | 14.24 | +0.35 (+2.52%) | 24,767,893 |
| 31 May 2019 | CNY | 13.83 | 13.98 | 13.68 | 13.89 | 13.89 | +0.26 (+1.91%) | 14,652,892 |
| 30 May 2019 | CNY | 13.75 | 13.86 | 13.53 | 13.63 | 13.63 | -0.34 (-2.43%) | 9,842,350 |
| 29 May 2019 | CNY | 13.68 | 13.97 | 13.6 | 13.97 | 13.97 | +0.18 (+1.31%) | 12,397,812 |
| 28 May 2019 | CNY | 13.6 | 13.82 | 13.55 | 13.79 | 13.79 | +0.13 (+0.95%) | 8,986,612 |
| 27 May 2019 | CNY | 13.5 | 13.68 | 13.45 | 13.66 | 13.66 | +0.11 (+0.81%) | 7,221,612 |
