| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 11.18 | 11.2 | 10.89 | 11.07 | 11.07 | -0.11 (-0.98%) | 661,820 |
| 19 Jul 2019 | CNY | 11.12 | 11.38 | 11.11 | 11.18 | 11.18 | -0.11 (-0.97%) | 451,640 |
| 18 Jul 2019 | CNY | 11.32 | 11.36 | 11.01 | 11.29 | 11.29 | -0.03 (-0.27%) | 843,091 |
| 17 Jul 2019 | CNY | 11.35 | 11.44 | 11.27 | 11.32 | 11.32 | -0.05 (-0.44%) | 433,704 |
| 16 Jul 2019 | CNY | 11.16 | 11.4 | 11.16 | 11.37 | 11.37 | +0.14 (+1.25%) | 654,939 |
| 15 Jul 2019 | CNY | 11.24 | 11.28 | 11.06 | 11.23 | 11.23 | -0.01 (-0.09%) | 544,508 |
| 12 Jul 2019 | CNY | 11.01 | 11.26 | 11 | 11.24 | 11.24 | +0.23 (+2.09%) | 885,099 |
| 11 Jul 2019 | CNY | 11.07 | 11.3 | 10.95 | 11.01 | 11.01 | -0.03 (-0.27%) | 649,995 |
| 10 Jul 2019 | CNY | 11.08 | 11.12 | 10.87 | 11.04 | 11.04 | +0.02 (+0.18%) | 638,508 |
| 9 Jul 2019 | CNY | 11.23 | 11.3 | 10.93 | 11.02 | 11.02 | -0.25 (-2.22%) | 1,046,880 |
| 8 Jul 2019 | CNY | 11.97 | 11.97 | 11.15 | 11.27 | 11.27 | -0.69 (-5.77%) | 1,865,207 |
| 5 Jul 2019 | CNY | 12.17 | 12.17 | 11.95 | 11.96 | 11.96 | -0.17 (-1.40%) | 910,850 |
| 4 Jul 2019 | CNY | 11.94 | 12.14 | 11.85 | 12.13 | 12.13 | +0.19 (+1.59%) | 1,542,210 |
| 3 Jul 2019 | CNY | 11.95 | 12.12 | 11.85 | 11.94 | 11.94 | -0.11 (-0.91%) | 1,727,781 |
| 2 Jul 2019 | CNY | 12.37 | 12.39 | 11.93 | 12.05 | 12.05 | -0.32 (-2.59%) | 3,882,097 |
| 1 Jul 2019 | CNY | 12.8 | 12.88 | 12.37 | 12.37 | 12.37 | -0.41 (-3.21%) | 6,108,979 |
| 28 Jun 2019 | CNY | 12.95 | 13.05 | 12.46 | 12.78 | 12.78 | -0.34 (-2.59%) | 3,664,579 |
| 27 Jun 2019 | CNY | 12.8 | 13.43 | 12.68 | 13.12 | 13.12 | +0.18 (+1.39%) | 9,493,862 |
| 26 Jun 2019 | CNY | 12.36 | 13.37 | 12.15 | 12.94 | 12.94 | +0.69 (+5.63%) | 9,555,240 |
| 25 Jun 2019 | CNY | 12.33 | 12.42 | 12.13 | 12.25 | 12.25 | -0.18 (-1.45%) | 2,178,121 |
| 24 Jun 2019 | CNY | 12.36 | 12.52 | 12.28 | 12.43 | 12.43 | +0.03 (+0.24%) | 2,688,036 |
| 21 Jun 2019 | CNY | 11.77 | 12.49 | 11.73 | 12.4 | 12.4 | +0.64 (+5.44%) | 6,141,636 |
| 20 Jun 2019 | CNY | 11.64 | 11.91 | 11.55 | 11.76 | 11.76 | +0.12 (+1.03%) | 3,356,679 |
| 19 Jun 2019 | CNY | 11.42 | 12.08 | 11.42 | 11.64 | 11.64 | +0.33 (+2.92%) | 4,220,394 |
| 18 Jun 2019 | CNY | 11.21 | 11.33 | 11.15 | 11.31 | 11.31 | +0.08 (+0.71%) | 1,249,115 |
| 17 Jun 2019 | CNY | 11.03 | 11.23 | 11.01 | 11.23 | 11.23 | +0.2 (+1.81%) | 1,390,700 |
| 14 Jun 2019 | CNY | 11.21 | 11.33 | 10.98 | 11.03 | 11.03 | -0.18 (-1.61%) | 1,031,507 |
| 13 Jun 2019 | CNY | 11.26 | 11.34 | 11.08 | 11.21 | 11.21 | +0.01 (+0.09%) | 1,160,940 |
| 12 Jun 2019 | CNY | 11.05 | 11.45 | 11.04 | 11.2 | 11.2 | +0.08 (+0.72%) | 1,801,187 |
| 11 Jun 2019 | CNY | 10.87 | 11.23 | 10.76 | 11.12 | 11.12 | +0.18 (+1.65%) | 2,069,187 |
