| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 14.16 | 14.2 | 13.98 | 14.13 | 14.13 | -0.03 (-0.21%) | 785,998 |
| 12 Jul 2019 | CNY | 14.02 | 14.17 | 13.96 | 14.16 | 14.16 | +0.09 (+0.64%) | 445,397 |
| 11 Jul 2019 | CNY | 14.01 | 14.14 | 13.95 | 14.07 | 14.07 | +0.17 (+1.22%) | 563,530 |
| 10 Jul 2019 | CNY | 14.15 | 14.15 | 13.88 | 13.9 | 13.9 | -0.2 (-1.42%) | 494,500 |
| 9 Jul 2019 | CNY | 14.2 | 14.2 | 14 | 14.1 | 14.1 | 0.0 (0.0%) | 571,407 |
| 8 Jul 2019 | CNY | 14.52 | 14.56 | 14.04 | 14.1 | 14.1 | -0.42 (-2.89%) | 892,058 |
| 5 Jul 2019 | CNY | 14.6 | 14.6 | 14.42 | 14.52 | 14.52 | 0.0 (0.0%) | 493,371 |
| 4 Jul 2019 | CNY | 14.49 | 14.68 | 14.44 | 14.52 | 14.52 | +0.06 (+0.41%) | 641,758 |
| 3 Jul 2019 | CNY | 14.69 | 14.69 | 14.42 | 14.46 | 14.46 | -0.15 (-1.03%) | 657,644 |
| 2 Jul 2019 | CNY | 14.78 | 14.83 | 14.58 | 14.61 | 14.61 | -0.17 (-1.15%) | 788,825 |
| 1 Jul 2019 | CNY | 14.62 | 14.88 | 14.62 | 14.78 | 14.78 | +0.2 (+1.37%) | 990,030 |
| 28 Jun 2019 | CNY | 14.77 | 14.86 | 14.3 | 14.58 | 14.58 | -0.1 (-0.68%) | 840,900 |
| 27 Jun 2019 | CNY | 14.95 | 14.95 | 14.66 | 14.68 | 14.68 | -0.07 (-0.47%) | 575,158 |
| 26 Jun 2019 | CNY | 14.78 | 14.88 | 14.68 | 14.75 | 14.75 | 0.0 (0.0%) | 681,549 |
| 25 Jun 2019 | CNY | 14.74 | 14.95 | 14.7 | 14.75 | 14.75 | -0.13 (-0.87%) | 971,251 |
| 24 Jun 2019 | CNY | 14.9 | 15.06 | 14.7 | 14.88 | 14.88 | +0.03 (+0.20%) | 883,193 |
| 21 Jun 2019 | CNY | 14.62 | 14.93 | 14.6 | 14.85 | 14.85 | +0.23 (+1.57%) | 1,092,863 |
| 20 Jun 2019 | CNY | 14.42 | 14.76 | 14.38 | 14.62 | 14.62 | +0.1 (+0.69%) | 861,564 |
| 19 Jun 2019 | CNY | 14.53 | 14.86 | 14.47 | 14.52 | 14.52 | +0.08 (+0.55%) | 1,241,427 |
| 18 Jun 2019 | CNY | 14.29 | 14.55 | 14.24 | 14.44 | 14.44 | +0.05 (+0.35%) | 986,400 |
| 17 Jun 2019 | CNY | 14.13 | 14.39 | 13.9 | 14.39 | 14.39 | +0.28 (+1.98%) | 993,000 |
| 14 Jun 2019 | CNY | 14.44 | 14.44 | 14.09 | 14.11 | 14.11 | -0.28 (-1.95%) | 935,900 |
| 13 Jun 2019 | CNY | 14.13 | 14.39 | 14 | 14.39 | 14.39 | +0.3 (+2.13%) | 891,155 |
| 12 Jun 2019 | CNY | 14.23 | 14.29 | 14.05 | 14.09 | 14.09 | -0.13 (-0.91%) | 711,200 |
| 11 Jun 2019 | CNY | 13.82 | 14.25 | 13.79 | 14.22 | 14.22 | +0.47 (+3.42%) | 1,103,839 |
| 10 Jun 2019 | CNY | 13.7 | 13.76 | 13.4 | 13.75 | 13.75 | +0.2 (+1.48%) | 391,200 |
| 6 Jun 2019 | CNY | 13.75 | 13.92 | 13.45 | 13.55 | 13.55 | -0.19 (-1.38%) | 583,300 |
| 5 Jun 2019 | CNY | 13.78 | 13.94 | 13.7 | 13.74 | 13.74 | +0.04 (+0.29%) | 401,500 |
| 4 Jun 2019 | CNY | 13.98 | 13.98 | 13.62 | 13.7 | 13.7 | -0.19 (-1.37%) | 537,000 |
| 3 Jun 2019 | CNY | 14.23 | 14.4 | 13.83 | 13.89 | 13.89 | -0.34 (-2.39%) | 616,100 |
