| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2019 | CNY | 12.81 | 12.98 | 12.82 | 12.91 | 6.1403 | +0.03 (+0.23%) | 708,028 |
| 29 Jul 2019 | CNY | 12.95 | 13 | 12.8 | 12.88 | 6.126 | -0.07 (-0.54%) | 842,100 |
| 26 Jul 2019 | CNY | 12.94 | 12.97 | 12.71 | 12.95 | 6.1593 | +0.05 (+0.39%) | 806,874 |
| 25 Jul 2019 | CNY | 12.78 | 13.03 | 12.78 | 12.9 | 6.1356 | +0.05 (+0.39%) | 738,374 |
| 24 Jul 2019 | CNY | 12.7 | 12.96 | 12.7 | 12.85 | 6.1118 | +0.09 (+0.71%) | 740,750 |
| 23 Jul 2019 | CNY | 12.59 | 12.79 | 12.55 | 12.76 | 6.069 | +0.17 (+1.35%) | 585,300 |
| 22 Jul 2019 | CNY | 13.01 | 13.1 | 12.5 | 12.59 | 5.9881 | -0.45 (-3.45%) | 1,051,405 |
| 19 Jul 2019 | CNY | 12.98 | 13.15 | 12.96 | 13.04 | 6.2021 | +0.08 (+0.62%) | 707,800 |
| 18 Jul 2019 | CNY | 13.19 | 13.19 | 12.9 | 12.96 | 6.1641 | -0.24 (-1.82%) | 942,500 |
| 17 Jul 2019 | CNY | 13.28 | 13.36 | 13.16 | 13.2 | 6.2782 | -0.08 (-0.60%) | 978,100 |
| 16 Jul 2019 | CNY | 13.34 | 13.39 | 13.17 | 13.28 | 6.3163 | -0.07 (-0.52%) | 1,370,150 |
| 15 Jul 2019 | CNY | 13.1 | 13.42 | 13.1 | 13.35 | 6.3496 | +0.11 (+0.83%) | 2,035,123 |
| 12 Jul 2019 | CNY | 12.78 | 13.38 | 12.64 | 13.24 | 6.2973 | +0.5 (+3.92%) | 2,399,350 |
| 11 Jul 2019 | CNY | 12.7 | 12.79 | 12.63 | 12.74 | 6.0595 | +0.11 (+0.87%) | 636,300 |
| 10 Jul 2019 | CNY | 12.62 | 12.74 | 12.56 | 12.63 | 6.0071 | +0.03 (+0.24%) | 550,628 |
| 9 Jul 2019 | CNY | 12.5 | 12.6 | 12.6 | 12.6 | 5.9929 | +0.07 (+0.56%) | 565,200 |
| 8 Jul 2019 | CNY | 12.96 | 12.53 | 12.53 | 12.53 | 5.9596 | -0.48 (-3.69%) | 1,201,250 |
| 5 Jul 2019 | CNY | 12.96 | 13.07 | 12.93 | 13.01 | 6.1879 | +0.08 (+0.62%) | 902,500 |
| 4 Jul 2019 | CNY | 13.05 | 12.93 | 12.93 | 12.93 | 6.1498 | -0.23 (-1.75%) | 1,349,483 |
| 3 Jul 2019 | CNY | 13.14 | 13.34 | 13.1 | 13.16 | 6.2592 | +0.06 (+0.46%) | 1,541,728 |
| 2 Jul 2019 | CNY | 13.38 | 13.46 | 13.09 | 13.1 | 6.2307 | -0.27 (-2.02%) | 2,605,503 |
| 1 Jul 2019 | CNY | 13.38 | 13.46 | 13.29 | 13.37 | 6.3591 | +0.1 (+0.75%) | 1,798,650 |
| 28 Jun 2019 | CNY | 13.51 | 13.55 | 13.16 | 13.27 | 6.3115 | -0.3 (-2.21%) | 1,959,378 |
| 27 Jun 2019 | CNY | 13.7 | 13.85 | 13.5 | 13.57 | 6.4542 | -0.13 (-0.95%) | 2,189,685 |
| 26 Jun 2019 | CNY | 13.88 | 14.03 | 13.5 | 13.7 | 6.5161 | -0.91 (-6.23%) | 3,866,855 |
| 25 Jun 2019 | CNY | 16.6 | 16.6 | 14.04 | 14.61 | 6.9489 | -0.99 (-6.35%) | 15,196,661 |
| 24 Jun 2019 | CNY | 15.25 | 16 | 15.01 | 15.6 | 7.4197 | +0.34 (+2.23%) | 4,262,353 |
| 21 Jun 2019 | CNY | 14.61 | 15.26 | 14.43 | 15.26 | 7.258 | +0.64 (+4.38%) | 4,214,775 |
| 20 Jun 2019 | CNY | 13.91 | 14.76 | 13.8 | 14.62 | 6.9536 | +0.71 (+5.10%) | 3,602,736 |
| 19 Jun 2019 | CNY | 13.36 | 14 | 13.27 | 13.91 | 6.6159 | +0.69 (+5.22%) | 3,638,297 |
