| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | CNY | 12.3917 | 12.5333 | 12.0833 | 12.3 | 12.3 | -0.083 (-0.67%) | 3,333,864 |
| 5 Jul 2019 | CNY | 12.3917 | 12.4917 | 12.3417 | 12.3833 | 12.3833 | -0.1 (-0.80%) | 1,124,496 |
| 4 Jul 2019 | CNY | 12.3583 | 12.5667 | 12.3583 | 12.4833 | 12.4833 | -0.008 (-0.07%) | 1,012,273 |
| 3 Jul 2019 | CNY | 12.5583 | 12.6167 | 12.3583 | 12.4917 | 12.4917 | -0.083 (-0.66%) | 1,930,680 |
| 2 Jul 2019 | CNY | 12.8083 | 12.8083 | 12.525 | 12.575 | 12.575 | -0.242 (-1.89%) | 1,838,662 |
| 1 Jul 2019 | CNY | 12.8333 | 12.9 | 12.5333 | 12.8167 | 12.8167 | +0.083 (+0.65%) | 2,025,171 |
| 28 Jun 2019 | CNY | 12.8417 | 12.9083 | 12.375 | 12.7333 | 12.7333 | -0.175 (-1.36%) | 5,358,880 |
| 27 Jun 2019 | CNY | 12.5 | 12.95 | 12.25 | 12.9083 | 12.9083 | +0.492 (+3.96%) | 7,580,256 |
| 26 Jun 2019 | CNY | 12.5667 | 12.75 | 12.3167 | 12.4167 | 12.4167 | -0.5 (-3.87%) | 4,817,142 |
| 25 Jun 2019 | CNY | 13.225 | 13.25 | 12.8917 | 12.9167 | 12.9167 | -0.275 (-2.08%) | 1,758,870 |
| 24 Jun 2019 | CNY | 13.4333 | 13.45 | 13.1333 | 13.1917 | 13.1917 | -0.267 (-1.98%) | 3,484,824 |
| 21 Jun 2019 | CNY | 13.4 | 13.4917 | 13.3167 | 13.4583 | 13.4583 | +0.05 (+0.37%) | 4,659,604 |
| 20 Jun 2019 | CNY | 13.3333 | 13.575 | 13.2667 | 13.4083 | 13.4083 | -0.025 (-0.19%) | 4,867,669 |
| 19 Jun 2019 | CNY | 13.625 | 13.75 | 13.3083 | 13.4333 | 13.4333 | +0.058 (+0.44%) | 3,846,224 |
| 18 Jun 2019 | CNY | 13.7833 | 13.8917 | 13.3667 | 13.375 | 13.375 | -0.517 (-3.72%) | 1,912,920 |
| 17 Jun 2019 | CNY | 13.9167 | 14.0167 | 13.7583 | 13.8917 | 13.8917 | -0.025 (-0.18%) | 2,487,553 |
| 14 Jun 2019 | CNY | 14.5417 | 14.5833 | 13.875 | 13.9167 | 13.9167 | -0.625 (-4.30%) | 4,486,896 |
| 13 Jun 2019 | CNY | 14.3083 | 14.7083 | 14.2667 | 14.5417 | 14.5417 | +0.208 (+1.45%) | 6,624,463 |
| 12 Jun 2019 | CNY | 14.3917 | 14.4583 | 14.175 | 14.3333 | 14.3333 | -0.083 (-0.58%) | 5,130,472 |
| 11 Jun 2019 | CNY | 14.1083 | 14.5 | 13.975 | 14.4167 | 14.4167 | +0.308 (+2.19%) | 5,825,017 |
| 10 Jun 2019 | CNY | 13.8417 | 14.15 | 13.6667 | 14.1083 | 14.1083 | +0.142 (+1.01%) | 4,357,394 |
| 6 Jun 2019 | CNY | 14 | 14.1583 | 13.75 | 13.9667 | 13.9667 | -0.192 (-1.35%) | 3,008,397 |
| 5 Jun 2019 | CNY | 14.0417 | 14.4583 | 13.925 | 14.1583 | 14.1583 | +0.233 (+1.68%) | 5,170,060 |
| 4 Jun 2019 | CNY | 13.8333 | 14.0583 | 13.8333 | 13.925 | 13.925 | +0.075 (+0.54%) | 1,596,841 |
| 3 Jun 2019 | CNY | 13.9583 | 14.0333 | 13.7833 | 13.85 | 13.85 | -0.15 (-1.07%) | 1,210,549 |
| 31 May 2019 | CNY | 14.1667 | 14.2833 | 13.8333 | 14 | 14 | -0.233 (-1.64%) | 4,765,626 |
| 30 May 2019 | CNY | 14.3 | 14.3167 | 13.9333 | 14.2333 | 14.2333 | -0.067 (-0.47%) | 3,700,022 |
| 29 May 2019 | CNY | 14.4083 | 14.6083 | 14.2333 | 14.3 | 14.3 | -0.108 (-0.75%) | 4,059,141 |
| 28 May 2019 | CNY | 14.575 | 14.6667 | 14.2333 | 14.4083 | 14.4083 | -0.142 (-0.97%) | 6,617,882 |
| 27 May 2019 | CNY | 14.3083 | 14.7333 | 14.1667 | 14.55 | 14.55 | +0.483 (+3.44%) | 11,037,404 |
