| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2019 | CNY | 15.07 | 15.48 | 14.88 | 14.95 | 14.95 | +0.08 (+0.54%) | 1,460,190 |
| 9 Jul 2019 | CNY | 15.1 | 15.1 | 14.71 | 14.87 | 14.87 | -0.19 (-1.26%) | 1,655,056 |
| 8 Jul 2019 | CNY | 15.32 | 15.54 | 14.69 | 15.06 | 15.06 | -0.32 (-2.08%) | 2,308,740 |
| 5 Jul 2019 | CNY | 15.33 | 15.69 | 15.05 | 15.38 | 15.38 | +0.18 (+1.18%) | 2,348,080 |
| 4 Jul 2019 | CNY | 15.15 | 15.55 | 15.11 | 15.2 | 15.2 | -0.31 (-2.00%) | 2,135,960 |
| 3 Jul 2019 | CNY | 16.32 | 16.32 | 15.3 | 15.51 | 15.51 | -0.67 (-4.14%) | 3,732,187 |
| 2 Jul 2019 | CNY | 15.51 | 16.32 | 15.51 | 16.18 | 16.18 | +0.48 (+3.06%) | 5,126,567 |
| 1 Jul 2019 | CNY | 15.85 | 16.03 | 15.4 | 15.7 | 15.7 | +0.15 (+0.96%) | 4,975,447 |
| 28 Jun 2019 | CNY | 17 | 17 | 15.5 | 15.55 | 15.55 | -0.42 (-2.63%) | 6,962,607 |
| 27 Jun 2019 | CNY | 15.66 | 16.2 | 15.6 | 15.97 | 15.97 | +0.31 (+1.98%) | 4,485,758 |
| 26 Jun 2019 | CNY | 15.3 | 16 | 15.18 | 15.66 | 15.66 | +0.21 (+1.36%) | 2,770,492 |
| 25 Jun 2019 | CNY | 15.4 | 15.46 | 15.17 | 15.45 | 15.45 | +0.02 (+0.13%) | 2,299,498 |
| 24 Jun 2019 | CNY | 15.05 | 15.64 | 14.95 | 15.43 | 15.43 | +0.29 (+1.92%) | 2,926,140 |
| 21 Jun 2019 | CNY | 14.73 | 15.34 | 14.73 | 15.14 | 15.14 | +0.42 (+2.85%) | 3,412,620 |
| 20 Jun 2019 | CNY | 14.54 | 14.83 | 14.31 | 14.72 | 14.72 | +0.12 (+0.82%) | 2,752,980 |
| 19 Jun 2019 | CNY | 14.57 | 14.9 | 14.42 | 14.6 | 14.6 | -0.12 (-0.82%) | 2,960,300 |
| 18 Jun 2019 | CNY | 15.32 | 15.35 | 14.2 | 14.72 | 14.72 | -0.73 (-4.72%) | 3,395,766 |
| 17 Jun 2019 | CNY | 15.33 | 15.79 | 15.33 | 15.45 | 15.45 | -0.25 (-1.59%) | 1,597,806 |
| 14 Jun 2019 | CNY | 16.24 | 16.28 | 15.3 | 15.7 | 15.7 | -0.36 (-2.24%) | 3,833,497 |
| 13 Jun 2019 | CNY | 15.68 | 16.14 | 15.67 | 16.06 | 16.06 | +0.16 (+1.01%) | 3,956,277 |
| 12 Jun 2019 | CNY | 15.81 | 16.24 | 15.7 | 15.9 | 15.9 | -0.49 (-2.99%) | 6,488,486 |
| 11 Jun 2019 | CNY | 15.81 | 17.3 | 15.31 | 16.39 | 16.39 | +0.63 (+4.00%) | 11,091,266 |
| 10 Jun 2019 | CNY | 14.53 | 15.76 | 14.2 | 15.76 | 15.76 | +1.43 (+9.98%) | 8,584,170 |
| 6 Jun 2019 | CNY | 14.4 | 14.56 | 14.02 | 14.33 | 14.33 | -0.1 (-0.69%) | 1,400,780 |
| 5 Jun 2019 | CNY | 14.66 | 14.66 | 14.3 | 14.43 | 14.43 | +0.14 (+0.98%) | 1,692,186 |
| 4 Jun 2019 | CNY | 14.43 | 14.44 | 14.02 | 14.29 | 14.29 | -0.09 (-0.63%) | 1,920,560 |
| 3 Jun 2019 | CNY | 14.7 | 14.83 | 14.18 | 14.38 | 14.38 | -0.45 (-3.03%) | 2,116,866 |
| 31 May 2019 | CNY | 14.91 | 15.16 | 14.7 | 14.83 | 14.83 | -0.29 (-1.92%) | 2,444,860 |
| 30 May 2019 | CNY | 14.84 | 15.15 | 14.48 | 15.12 | 15.12 | -0.13 (-0.85%) | 3,469,526 |
| 29 May 2019 | CNY | 14.83 | 15.65 | 14.83 | 15.25 | 15.25 | +0.44 (+2.97%) | 5,230,406 |
