| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 14.31 | 14.62 | 14.2 | 14.58 | 14.58 | +0.27 (+1.89%) | 1,755,920 |
| 22 Jul 2019 | CNY | 14.68 | 14.75 | 14.11 | 14.31 | 14.31 | -0.49 (-3.31%) | 2,419,077 |
| 19 Jul 2019 | CNY | 14.47 | 14.87 | 14.33 | 14.8 | 14.8 | +0.31 (+2.14%) | 4,226,312 |
| 18 Jul 2019 | CNY | 14.25 | 14.75 | 14.2 | 14.49 | 14.49 | +0.11 (+0.76%) | 2,550,100 |
| 17 Jul 2019 | CNY | 14.6 | 14.65 | 14.37 | 14.38 | 14.38 | -0.31 (-2.11%) | 1,783,090 |
| 16 Jul 2019 | CNY | 14.4 | 14.72 | 14.3 | 14.69 | 14.69 | +0.21 (+1.45%) | 2,185,570 |
| 15 Jul 2019 | CNY | 14.45 | 14.53 | 14.11 | 14.48 | 14.48 | 0.0 (0.0%) | 1,594,452 |
| 12 Jul 2019 | CNY | 14.28 | 14.51 | 14.16 | 14.48 | 14.48 | +0.08 (+0.56%) | 1,913,542 |
| 11 Jul 2019 | CNY | 14.05 | 14.58 | 14.01 | 14.4 | 14.4 | +0.35 (+2.49%) | 2,906,432 |
| 10 Jul 2019 | CNY | 14.09 | 14.27 | 13.83 | 14.05 | 14.05 | +0.08 (+0.57%) | 1,123,376 |
| 9 Jul 2019 | CNY | 13.83 | 14.08 | 13.81 | 13.97 | 13.97 | +0.06 (+0.43%) | 1,066,717 |
| 8 Jul 2019 | CNY | 14.52 | 14.52 | 13.91 | 13.91 | 13.91 | -0.74 (-5.05%) | 2,000,030 |
| 5 Jul 2019 | CNY | 14.42 | 14.65 | 14.32 | 14.65 | 14.65 | +0.15 (+1.03%) | 1,292,946 |
| 4 Jul 2019 | CNY | 14.6 | 14.82 | 14.39 | 14.5 | 14.5 | -0.18 (-1.23%) | 1,794,920 |
| 3 Jul 2019 | CNY | 14.49 | 14.86 | 14.2 | 14.68 | 14.68 | +0.17 (+1.17%) | 2,312,490 |
| 2 Jul 2019 | CNY | 14.45 | 14.62 | 14.45 | 14.51 | 14.51 | -0.01 (-0.07%) | 1,257,646 |
| 1 Jul 2019 | CNY | 14.35 | 14.55 | 14.31 | 14.52 | 14.52 | +0.35 (+2.47%) | 2,068,416 |
| 28 Jun 2019 | CNY | 14.28 | 14.35 | 13.96 | 14.17 | 14.17 | -0.14 (-0.98%) | 1,192,106 |
| 27 Jun 2019 | CNY | 14.33 | 14.5 | 14.22 | 14.31 | 14.31 | +0.02 (+0.14%) | 1,318,930 |
| 26 Jun 2019 | CNY | 14.29 | 14.35 | 14 | 14.29 | 14.29 | -0.03 (-0.21%) | 1,379,270 |
| 25 Jun 2019 | CNY | 14.38 | 14.48 | 14 | 14.32 | 14.32 | -0.07 (-0.49%) | 1,574,000 |
| 24 Jun 2019 | CNY | 14.63 | 14.67 | 14.3 | 14.39 | 14.39 | -0.21 (-1.44%) | 1,789,526 |
| 21 Jun 2019 | CNY | 15.13 | 15.13 | 14.37 | 14.6 | 14.6 | +0.25 (+1.74%) | 2,899,985 |
| 20 Jun 2019 | CNY | 13.75 | 14.53 | 13.75 | 14.35 | 14.35 | +0.5 (+3.61%) | 2,153,087 |
| 19 Jun 2019 | CNY | 14.05 | 14.05 | 13.84 | 13.85 | 13.85 | -0.28 (-1.98%) | 1,207,300 |
| 18 Jun 2019 | CNY | 14.2 | 14.21 | 14.03 | 14.13 | 14.13 | +0.02 (+0.14%) | 895,723 |
| 17 Jun 2019 | CNY | 14.02 | 14.24 | 13.92 | 14.11 | 14.11 | +0.09 (+0.64%) | 831,510 |
| 14 Jun 2019 | CNY | 14.2 | 14.36 | 14.01 | 14.02 | 14.02 | -0.24 (-1.68%) | 1,191,180 |
| 13 Jun 2019 | CNY | 14.03 | 14.36 | 14.03 | 14.26 | 14.26 | +0.25 (+1.78%) | 1,312,800 |
| 12 Jun 2019 | CNY | 13.99 | 14.17 | 13.93 | 14.01 | 14.01 | -0.01 (-0.07%) | 1,164,390 |
