| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2019 | CNY | 11.9714 | 11.9714 | 11.7571 | 11.8143 | 11.8143 | -0.136 (-1.14%) | 978,735 |
| 2 Jul 2019 | CNY | 11.9357 | 12.0214 | 11.9071 | 11.95 | 11.95 | -0.043 (-0.36%) | 864,185 |
| 1 Jul 2019 | CNY | 12.0286 | 12.0857 | 11.8786 | 11.9929 | 11.9929 | +0.143 (+1.21%) | 1,224,020 |
| 28 Jun 2019 | CNY | 11.8 | 11.8857 | 11.6571 | 11.85 | 11.85 | -0.107 (-0.90%) | 973,868 |
| 27 Jun 2019 | CNY | 11.95 | 12.0214 | 11.8286 | 11.9571 | 11.9571 | +0.143 (+1.21%) | 1,291,054 |
| 26 Jun 2019 | CNY | 11.6857 | 11.8714 | 11.6714 | 11.8143 | 11.8143 | +0.114 (+0.98%) | 805,845 |
| 25 Jun 2019 | CNY | 11.9 | 11.9 | 11.5929 | 11.7 | 11.7 | -0.157 (-1.32%) | 787,500 |
| 24 Jun 2019 | CNY | 11.8786 | 11.9214 | 11.7857 | 11.8571 | 11.8571 | -0.007 (-0.06%) | 594,160 |
| 21 Jun 2019 | CNY | 11.7286 | 11.9071 | 11.7286 | 11.8643 | 11.8643 | +0.164 (+1.40%) | 1,419,014 |
| 20 Jun 2019 | CNY | 11.6286 | 11.7 | 11.5143 | 11.7 | 11.7 | +0.1 (+0.86%) | 962,080 |
| 19 Jun 2019 | CNY | 11.6357 | 11.7 | 11.55 | 11.6 | 11.6 | +0.1 (+0.87%) | 561,120 |
| 18 Jun 2019 | CNY | 11.4857 | 11.5357 | 11.3929 | 11.5 | 11.5 | -0.007 (-0.06%) | 539,700 |
| 17 Jun 2019 | CNY | 11.3929 | 11.5357 | 11.3714 | 11.5071 | 11.5071 | +0.029 (+0.25%) | 591,971 |
| 14 Jun 2019 | CNY | 11.6929 | 11.7643 | 11.3357 | 11.4786 | 11.4786 | -0.15 (-1.29%) | 772,856 |
| 13 Jun 2019 | CNY | 11.5143 | 11.7143 | 11.5143 | 11.6286 | 11.6286 | +0.071 (+0.62%) | 925,134 |
| 12 Jun 2019 | CNY | 11.4714 | 11.7143 | 11.4643 | 11.5571 | 11.5571 | +0.043 (+0.37%) | 751,940 |
| 11 Jun 2019 | CNY | 11.2214 | 11.5643 | 11.1786 | 11.5143 | 11.5143 | +0.286 (+2.54%) | 874,588 |
| 10 Jun 2019 | CNY | 11.2071 | 11.2571 | 11.0929 | 11.2286 | 11.2286 | +0.079 (+0.70%) | 519,664 |
| 6 Jun 2019 | CNY | 11.2857 | 11.4071 | 11.0929 | 11.15 | 11.15 | -0.179 (-1.58%) | 806,960 |
| 5 Jun 2019 | CNY | 11.4214 | 11.4357 | 11.2714 | 11.3286 | 11.3286 | +0.036 (+0.32%) | 719,818 |
| 4 Jun 2019 | CNY | 11.5357 | 11.5357 | 11.2857 | 11.2929 | 11.2929 | -0.25 (-2.17%) | 681,836 |
| 3 Jun 2019 | CNY | 11.5 | 11.65 | 11.3929 | 11.5429 | 11.5429 | +0.021 (+0.19%) | 870,100 |
| 31 May 2019 | CNY | 11.5643 | 11.7429 | 11.3857 | 11.5214 | 11.5214 | -0.064 (-0.55%) | 1,070,720 |
| 30 May 2019 | CNY | 11.5929 | 11.6857 | 11.4429 | 11.5857 | 11.5857 | 0.0 (0.0%) | 545,309 |
| 29 May 2019 | CNY | 11.7214 | 11.85 | 11.5357 | 11.5857 | 11.5857 | -0.214 (-1.82%) | 712,180 |
| 28 May 2019 | CNY | 11.7143 | 11.9 | 11.6357 | 11.8 | 11.8 | -0.029 (-0.24%) | 776,027 |
| 27 May 2019 | CNY | 11.4786 | 11.8357 | 11.3857 | 11.8286 | 11.8286 | +0.35 (+3.05%) | 1,149,645 |
| 24 May 2019 | CNY | 11.6 | 11.65 | 11.4429 | 11.4786 | 11.4786 | -0.107 (-0.92%) | 513,380 |
| 23 May 2019 | CNY | 11.7071 | 11.8357 | 11.5 | 11.5857 | 11.5857 | -0.136 (-1.16%) | 675,500 |
| 22 May 2019 | CNY | 11.85 | 11.8643 | 11.6 | 11.7214 | 11.7214 | +0.007 (+0.06%) | 705,506 |
