| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 12.5 | 12.66 | 12.32 | 12.66 | 12.66 | +0.3 (+2.43%) | 2,333,621 |
| 12 Jul 2019 | CNY | 12.48 | 12.48 | 12.26 | 12.36 | 12.36 | +0.33 (+2.74%) | 2,490,637 |
| 11 Jul 2019 | CNY | 12.18 | 12.37 | 11.92 | 12.03 | 12.03 | -0.16 (-1.31%) | 1,475,400 |
| 10 Jul 2019 | CNY | 12 | 12.58 | 12 | 12.19 | 12.19 | +0.13 (+1.08%) | 2,108,937 |
| 9 Jul 2019 | CNY | 11.89 | 12.07 | 11.88 | 12.06 | 12.06 | +0.11 (+0.92%) | 796,200 |
| 8 Jul 2019 | CNY | 12.57 | 12.59 | 11.9 | 11.95 | 11.95 | -0.61 (-4.86%) | 1,989,281 |
| 5 Jul 2019 | CNY | 12.53 | 12.7 | 12.46 | 12.56 | 12.56 | -0.04 (-0.32%) | 1,662,507 |
| 4 Jul 2019 | CNY | 12.47 | 12.7 | 12.42 | 12.6 | 12.6 | +0.13 (+1.04%) | 1,874,544 |
| 3 Jul 2019 | CNY | 12.5 | 12.5 | 12.32 | 12.47 | 12.47 | -0.02 (-0.16%) | 1,122,688 |
| 2 Jul 2019 | CNY | 12.62 | 12.79 | 12.44 | 12.49 | 12.49 | -0.18 (-1.42%) | 2,108,744 |
| 1 Jul 2019 | CNY | 12.5 | 12.71 | 12.35 | 12.67 | 12.67 | +0.42 (+3.43%) | 3,020,044 |
| 28 Jun 2019 | CNY | 12.5 | 12.52 | 12.17 | 12.25 | 12.25 | -0.23 (-1.84%) | 2,534,398 |
| 27 Jun 2019 | CNY | 12.65 | 12.82 | 12.46 | 12.48 | 12.48 | -0.2 (-1.58%) | 3,296,700 |
| 26 Jun 2019 | CNY | 12.63 | 12.76 | 12.44 | 12.68 | 12.68 | +0.05 (+0.40%) | 2,836,357 |
| 25 Jun 2019 | CNY | 12.72 | 12.93 | 12.53 | 12.63 | 12.63 | -0.31 (-2.40%) | 4,667,283 |
| 24 Jun 2019 | CNY | 13.33 | 13.7 | 12.92 | 12.94 | 12.94 | -1.41 (-9.83%) | 8,605,253 |
| 21 Jun 2019 | CNY | 13.41 | 14.8 | 13.03 | 14.35 | 14.35 | +0.9 (+6.69%) | 14,735,567 |
| 20 Jun 2019 | CNY | 12.54 | 13.53 | 12.42 | 13.45 | 13.45 | +0.67 (+5.24%) | 6,782,588 |
| 19 Jun 2019 | CNY | 12.32 | 12.78 | 12.24 | 12.78 | 12.78 | +0.58 (+4.75%) | 3,344,006 |
| 18 Jun 2019 | CNY | 12.08 | 12.28 | 11.94 | 12.2 | 12.2 | +0.12 (+0.99%) | 1,144,080 |
| 17 Jun 2019 | CNY | 11.77 | 12.09 | 11.65 | 12.08 | 12.08 | +0.35 (+2.98%) | 1,162,839 |
| 14 Jun 2019 | CNY | 12.05 | 12.11 | 11.67 | 11.73 | 11.73 | -0.35 (-2.90%) | 1,248,039 |
| 13 Jun 2019 | CNY | 11.96 | 12.09 | 11.9 | 12.08 | 12.08 | +0.12 (+1.00%) | 906,438 |
| 12 Jun 2019 | CNY | 12.11 | 12.12 | 11.87 | 11.96 | 11.96 | -0.18 (-1.48%) | 1,227,966 |
| 11 Jun 2019 | CNY | 11.68 | 12.2 | 11.6 | 12.14 | 12.14 | +0.45 (+3.85%) | 1,862,205 |
| 10 Jun 2019 | CNY | 11.44 | 11.75 | 11.43 | 11.69 | 11.69 | +0.27 (+2.36%) | 1,035,140 |
| 6 Jun 2019 | CNY | 11.72 | 11.75 | 11.4 | 11.42 | 11.42 | -0.28 (-2.39%) | 1,098,501 |
| 5 Jun 2019 | CNY | 11.53 | 11.77 | 11.41 | 11.7 | 11.7 | +0.34 (+2.99%) | 1,630,701 |
| 4 Jun 2019 | CNY | 11.83 | 11.9 | 11.36 | 11.36 | 11.36 | -0.45 (-3.81%) | 2,048,500 |
| 3 Jun 2019 | CNY | 12.48 | 12.55 | 11.81 | 11.81 | 11.81 | -0.61 (-4.91%) | 2,253,900 |
