| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 12.1 | 12.43 | 12.03 | 12.3 | 12.3 | +0.21 (+1.74%) | 704,553 |
| 22 Jul 2019 | CNY | 12.34 | 12.34 | 12.01 | 12.09 | 12.09 | -0.21 (-1.71%) | 867,206 |
| 19 Jul 2019 | CNY | 12.37 | 12.41 | 12.27 | 12.3 | 12.3 | 0.0 (0.0%) | 909,654 |
| 18 Jul 2019 | CNY | 12.54 | 12.54 | 12.22 | 12.3 | 12.3 | -0.23 (-1.84%) | 1,064,400 |
| 17 Jul 2019 | CNY | 12.56 | 12.73 | 12.46 | 12.53 | 12.53 | -0.09 (-0.71%) | 1,185,242 |
| 16 Jul 2019 | CNY | 12.82 | 12.82 | 12.4 | 12.62 | 12.62 | -0.18 (-1.41%) | 1,877,429 |
| 15 Jul 2019 | CNY | 13.25 | 13.29 | 12.72 | 12.8 | 12.8 | -0.41 (-3.10%) | 2,676,674 |
| 12 Jul 2019 | CNY | 13.33 | 13.39 | 13.03 | 13.21 | 13.21 | -0.12 (-0.90%) | 1,370,792 |
| 11 Jul 2019 | CNY | 13.15 | 13.42 | 12.79 | 13.33 | 13.33 | +0.32 (+2.46%) | 2,388,700 |
| 10 Jul 2019 | CNY | 13.58 | 13.65 | 12.97 | 13.01 | 13.01 | -0.58 (-4.27%) | 2,103,611 |
| 9 Jul 2019 | CNY | 13.35 | 13.59 | 13.03 | 13.59 | 13.59 | +0.01 (+0.07%) | 1,829,000 |
| 8 Jul 2019 | CNY | 13.88 | 13.88 | 13.4 | 13.58 | 13.58 | 0.0 (0.0%) | 2,823,908 |
| 5 Jul 2019 | CNY | 13.18 | 13.98 | 13.18 | 13.58 | 13.58 | +0.57 (+4.38%) | 4,372,354 |
| 4 Jul 2019 | CNY | 13 | 13.14 | 12.87 | 13.01 | 13.01 | -0.14 (-1.06%) | 1,220,072 |
| 3 Jul 2019 | CNY | 12.46 | 13.18 | 12.46 | 13.15 | 13.15 | +0.57 (+4.53%) | 3,721,626 |
| 2 Jul 2019 | CNY | 12.33 | 12.67 | 12.3 | 12.58 | 12.58 | +0.17 (+1.37%) | 1,548,772 |
| 1 Jul 2019 | CNY | 12.3 | 12.59 | 12.3 | 12.41 | 12.41 | +0.29 (+2.39%) | 1,061,458 |
| 28 Jun 2019 | CNY | 12.27 | 12.34 | 12.03 | 12.12 | 12.12 | -0.2 (-1.62%) | 865,319 |
| 27 Jun 2019 | CNY | 12.29 | 12.43 | 12.29 | 12.32 | 12.32 | +0.01 (+0.08%) | 504,800 |
| 26 Jun 2019 | CNY | 12.23 | 12.43 | 12.23 | 12.31 | 12.31 | -0.07 (-0.57%) | 620,445 |
| 25 Jun 2019 | CNY | 12.41 | 12.56 | 12.23 | 12.38 | 12.38 | -0.2 (-1.59%) | 943,521 |
| 24 Jun 2019 | CNY | 12.76 | 12.76 | 12.4 | 12.58 | 12.58 | -0.18 (-1.41%) | 978,321 |
| 21 Jun 2019 | CNY | 12.6 | 12.77 | 12.54 | 12.76 | 12.76 | +0.18 (+1.43%) | 1,603,963 |
| 20 Jun 2019 | CNY | 12.68 | 12.73 | 12.43 | 12.58 | 12.58 | -0.01 (-0.08%) | 1,081,285 |
| 19 Jun 2019 | CNY | 12.61 | 12.82 | 12.47 | 12.59 | 12.59 | +0.14 (+1.12%) | 1,039,300 |
| 18 Jun 2019 | CNY | 12.52 | 12.64 | 12.36 | 12.45 | 12.45 | -0.09 (-0.72%) | 576,800 |
| 17 Jun 2019 | CNY | 12.49 | 12.73 | 12.44 | 12.54 | 12.54 | +0.04 (+0.32%) | 515,723 |
| 14 Jun 2019 | CNY | 12.95 | 13.05 | 12.5 | 12.5 | 12.5 | -0.46 (-3.55%) | 994,225 |
| 13 Jun 2019 | CNY | 12.93 | 13.07 | 12.81 | 12.96 | 12.96 | +0.02 (+0.15%) | 844,900 |
| 12 Jun 2019 | CNY | 13.16 | 13.27 | 12.92 | 12.94 | 12.94 | -0.22 (-1.67%) | 1,203,740 |
