| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2019 | CNY | 8.06 | 8.18 | 8.01 | 8.09 | 8.09 | +0.04 (+0.50%) | 16,149,310 |
| 16 Jul 2019 | CNY | 8.01 | 8.08 | 7.94 | 8.05 | 8.05 | -0.02 (-0.25%) | 14,112,301 |
| 15 Jul 2019 | CNY | 7.93 | 8.12 | 7.71 | 8.07 | 8.07 | +0.11 (+1.38%) | 19,722,588 |
| 12 Jul 2019 | CNY | 8.08 | 8.15 | 7.89 | 7.96 | 7.96 | -0.15 (-1.85%) | 19,929,520 |
| 11 Jul 2019 | CNY | 8.19 | 8.28 | 8.06 | 8.11 | 8.11 | -0.23 (-2.76%) | 32,862,654 |
| 10 Jul 2019 | CNY | 8.26 | 8.81 | 8.26 | 8.34 | 8.34 | -0.84 (-9.15%) | 43,082,138 |
| 9 Jul 2019 | CNY | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.02 (-10%) | 3,309,600 |
| 8 Jul 2019 | CNY | 10.78 | 10.79 | 10.2 | 10.2 | 10.2 | -0.59 (-5.47%) | 4,543,000 |
| 5 Jul 2019 | CNY | 10.71 | 10.79 | 10.55 | 10.79 | 10.79 | +0.05 (+0.47%) | 3,417,900 |
| 4 Jul 2019 | CNY | 11.08 | 11.09 | 10.62 | 10.74 | 10.74 | -0.29 (-2.63%) | 5,335,912 |
| 3 Jul 2019 | CNY | 11.3 | 11.3 | 10.93 | 11.03 | 11.03 | -0.38 (-3.33%) | 5,166,500 |
| 2 Jul 2019 | CNY | 11.37 | 11.55 | 11.3 | 11.41 | 11.41 | +0.03 (+0.26%) | 4,602,310 |
| 1 Jul 2019 | CNY | 11.29 | 11.4 | 11.21 | 11.38 | 11.38 | +0.3 (+2.71%) | 4,850,000 |
| 28 Jun 2019 | CNY | 11.36 | 11.41 | 11.06 | 11.08 | 11.08 | -0.24 (-2.12%) | 3,944,100 |
| 27 Jun 2019 | CNY | 11.25 | 11.43 | 11.25 | 11.32 | 11.32 | +0.05 (+0.44%) | 3,586,530 |
| 26 Jun 2019 | CNY | 11.15 | 11.45 | 11.11 | 11.27 | 11.27 | -0.02 (-0.18%) | 3,413,716 |
| 25 Jun 2019 | CNY | 11.6 | 11.7 | 11.1 | 11.29 | 11.29 | -0.35 (-3.01%) | 5,239,500 |
| 24 Jun 2019 | CNY | 11.75 | 11.81 | 11.58 | 11.64 | 11.64 | -0.19 (-1.61%) | 4,895,900 |
| 21 Jun 2019 | CNY | 11.78 | 11.99 | 11.71 | 11.83 | 11.83 | +0.06 (+0.51%) | 8,585,705 |
| 20 Jun 2019 | CNY | 11.48 | 11.96 | 11.38 | 11.77 | 11.77 | +0.08 (+0.68%) | 8,306,656 |
| 19 Jun 2019 | CNY | 11.52 | 12.1 | 11.38 | 11.69 | 11.69 | +0.37 (+3.27%) | 10,077,931 |
| 18 Jun 2019 | CNY | 11.25 | 11.45 | 11.07 | 11.32 | 11.32 | +0.07 (+0.62%) | 4,313,123 |
| 17 Jun 2019 | CNY | 11.31 | 11.55 | 11.06 | 11.25 | 11.25 | -0.34 (-2.93%) | 5,244,194 |
| 14 Jun 2019 | CNY | 11.51 | 11.84 | 11.41 | 11.59 | 11.59 | -0.4 (-3.34%) | 9,827,829 |
| 13 Jun 2019 | CNY | 11.13 | 12.35 | 11.05 | 11.99 | 11.99 | +0.76 (+6.77%) | 15,664,354 |
| 12 Jun 2019 | CNY | 11.3 | 11.59 | 11.2 | 11.23 | 11.23 | -0.2 (-1.75%) | 6,180,630 |
| 11 Jun 2019 | CNY | 11.09 | 11.43 | 10.92 | 11.43 | 11.43 | +0.53 (+4.86%) | 7,138,920 |
| 10 Jun 2019 | CNY | 10.9 | 11.02 | 10.71 | 10.9 | 10.9 | +0.02 (+0.18%) | 4,648,300 |
| 6 Jun 2019 | CNY | 11.5 | 11.5 | 10.5 | 10.88 | 10.88 | -0.72 (-6.21%) | 8,569,589 |
| 5 Jun 2019 | CNY | 11.85 | 11.92 | 11.52 | 11.6 | 11.6 | -0.15 (-1.28%) | 7,608,130 |
