| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2019 | CNY | 14.2769 | 14.3846 | 14.0077 | 14.1539 | 14.1539 | -0.192 (-1.34%) | 1,855,100 |
| 10 Jul 2019 | CNY | 14.2 | 14.4154 | 14.0077 | 14.3462 | 14.3462 | +0.146 (+1.03%) | 2,135,900 |
| 9 Jul 2019 | CNY | 14.2769 | 14.3692 | 14.0385 | 14.2 | 14.2 | -0.061 (-0.43%) | 1,147,640 |
| 8 Jul 2019 | CNY | 14.5615 | 14.5615 | 13.9231 | 14.2615 | 14.2615 | -0.308 (-2.11%) | 2,124,725 |
| 5 Jul 2019 | CNY | 14.5615 | 14.6539 | 14.4385 | 14.5692 | 14.5692 | -0.023 (-0.16%) | 1,564,839 |
| 4 Jul 2019 | CNY | 14.4769 | 14.8 | 14.4769 | 14.5923 | 14.5923 | +0.108 (+0.74%) | 2,882,480 |
| 3 Jul 2019 | CNY | 14.4846 | 14.5846 | 14.3308 | 14.4846 | 14.4846 | -0.108 (-0.74%) | 2,842,580 |
| 2 Jul 2019 | CNY | 14.1154 | 14.6846 | 14.1077 | 14.5923 | 14.5923 | +0.5 (+3.55%) | 6,266,409 |
| 1 Jul 2019 | CNY | 14.0308 | 14.1308 | 13.9308 | 14.0923 | 14.0923 | +0.277 (+2.00%) | 2,253,934 |
| 28 Jun 2019 | CNY | 13.9615 | 14.0385 | 13.6231 | 13.8154 | 13.8154 | -0.139 (-0.99%) | 2,356,250 |
| 27 Jun 2019 | CNY | 13.9462 | 14.1462 | 13.9462 | 13.9539 | 13.9539 | +0.015 (+0.11%) | 1,705,080 |
| 26 Jun 2019 | CNY | 13.9077 | 14.0077 | 13.7923 | 13.9385 | 13.9385 | +0.031 (+0.22%) | 1,521,484 |
| 25 Jun 2019 | CNY | 14.0846 | 14.0846 | 13.7692 | 13.9077 | 13.9077 | -0.177 (-1.26%) | 2,156,700 |
| 24 Jun 2019 | CNY | 14.2308 | 14.2308 | 13.9769 | 14.0846 | 14.0846 | -0.154 (-1.08%) | 2,676,199 |
| 21 Jun 2019 | CNY | 14.1154 | 14.3692 | 14.0692 | 14.2385 | 14.2385 | +0.123 (+0.87%) | 5,308,030 |
| 20 Jun 2019 | CNY | 14.2308 | 14.2539 | 13.8615 | 14.1154 | 14.1154 | -0.123 (-0.86%) | 3,852,810 |
| 19 Jun 2019 | CNY | 13.7769 | 14.2692 | 13.7231 | 14.2385 | 14.2385 | +0.623 (+4.58%) | 5,081,194 |
| 18 Jun 2019 | CNY | 13.7615 | 13.7615 | 13.5692 | 13.6154 | 13.6154 | -0.131 (-0.95%) | 2,038,617 |
| 17 Jun 2019 | CNY | 13.8769 | 13.9308 | 13.5385 | 13.7462 | 13.7462 | -0.092 (-0.67%) | 2,514,150 |
| 14 Jun 2019 | CNY | 14.0539 | 14.1846 | 13.7385 | 13.8385 | 13.8385 | -0.2 (-1.42%) | 3,986,840 |
| 13 Jun 2019 | CNY | 13.7692 | 14.0923 | 13.7154 | 14.0385 | 14.0385 | +0.115 (+0.83%) | 5,029,467 |
| 12 Jun 2019 | CNY | 14.3923 | 14.5 | 13.8769 | 13.9231 | 13.9231 | -1.046 (-6.99%) | 11,879,167 |
| 11 Jun 2019 | CNY | 14.0923 | 15.4154 | 14.0923 | 14.9692 | 14.9692 | -4.354 (-22.53%) | 15,885,031 |
| 5 Jun 2019 | CNY | 19.4 | 19.9846 | 19.1923 | 19.3231 | 19.3231 | -0.254 (-1.30%) | 2,330,880 |
| 4 Jun 2019 | CNY | 19.6154 | 19.9692 | 18.7308 | 19.5769 | 19.5769 | +0.115 (+0.59%) | 4,646,291 |
| 3 Jun 2019 | CNY | 20.4539 | 20.6 | 19.2385 | 19.4615 | 19.4615 | -0.869 (-4.28%) | 4,464,570 |
| 31 May 2019 | CNY | 19.8462 | 21.1 | 19.7846 | 20.3308 | 20.3308 | +0.546 (+2.76%) | 6,476,497 |
| 30 May 2019 | CNY | 18.4385 | 20.0769 | 18.1692 | 19.7846 | 19.7846 | +1.438 (+7.84%) | 3,781,550 |
| 29 May 2019 | CNY | 17.8231 | 18.8231 | 17.7308 | 18.3462 | 18.3462 | +0.523 (+2.93%) | 1,680,770 |
| 28 May 2019 | CNY | 17.8077 | 18.2462 | 17.7154 | 17.8231 | 17.8231 | +0.015 (+0.09%) | 2,010,040 |
