| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2019 | CNY | 11.8 | 11.96 | 11.8 | 11.93 | 11.93 | +0.03 (+0.25%) | 576,922 |
| 4 Jul 2019 | CNY | 11.99 | 12.08 | 11.84 | 11.9 | 11.9 | -0.01 (-0.08%) | 636,100 |
| 3 Jul 2019 | CNY | 12.03 | 12.09 | 11.86 | 11.91 | 11.91 | -0.2 (-1.65%) | 856,816 |
| 2 Jul 2019 | CNY | 11.97 | 12.3 | 11.93 | 12.11 | 12.11 | +0.16 (+1.34%) | 1,515,084 |
| 1 Jul 2019 | CNY | 11.81 | 11.96 | 11.81 | 11.95 | 11.95 | +0.3 (+2.58%) | 796,900 |
| 28 Jun 2019 | CNY | 11.85 | 11.9 | 11.55 | 11.65 | 11.65 | -0.25 (-2.10%) | 596,400 |
| 27 Jun 2019 | CNY | 11.88 | 12.03 | 11.87 | 11.9 | 11.9 | +0.05 (+0.42%) | 426,400 |
| 26 Jun 2019 | CNY | 11.9 | 11.94 | 11.82 | 11.85 | 11.85 | +0.02 (+0.17%) | 534,200 |
| 25 Jun 2019 | CNY | 12.09 | 12.09 | 11.73 | 11.83 | 11.83 | -0.16 (-1.33%) | 787,422 |
| 24 Jun 2019 | CNY | 11.97 | 12.06 | 11.89 | 11.99 | 11.99 | +0.05 (+0.42%) | 791,500 |
| 21 Jun 2019 | CNY | 11.9 | 11.99 | 11.82 | 11.94 | 11.94 | +0.15 (+1.27%) | 1,132,200 |
| 20 Jun 2019 | CNY | 11.65 | 11.8 | 11.51 | 11.79 | 11.79 | +0.15 (+1.29%) | 945,100 |
| 19 Jun 2019 | CNY | 11.64 | 11.77 | 11.61 | 11.64 | 11.64 | +0.14 (+1.22%) | 873,400 |
| 18 Jun 2019 | CNY | 11.58 | 11.58 | 11.45 | 11.5 | 11.5 | +0.01 (+0.09%) | 552,400 |
| 17 Jun 2019 | CNY | 11.61 | 11.61 | 11.4 | 11.49 | 11.49 | +0.02 (+0.17%) | 608,800 |
| 14 Jun 2019 | CNY | 11.79 | 11.9 | 11.46 | 11.47 | 11.47 | -0.5 (-4.18%) | 1,667,999 |
| 13 Jun 2019 | CNY | 12.23 | 12.23 | 11.21 | 11.97 | 11.97 | -0.49 (-3.93%) | 2,859,796 |
| 12 Jun 2019 | CNY | 12.3 | 12.88 | 12.05 | 12.46 | 12.46 | +0.06 (+0.48%) | 4,555,222 |
| 11 Jun 2019 | CNY | 11.66 | 12.41 | 11.55 | 12.4 | 12.4 | +0.8 (+6.90%) | 2,264,279 |
| 10 Jun 2019 | CNY | 11.18 | 11.6 | 11.11 | 11.6 | 11.6 | +0.49 (+4.41%) | 1,068,000 |
| 6 Jun 2019 | CNY | 11.23 | 11.38 | 11.05 | 11.11 | 11.11 | -0.17 (-1.51%) | 509,500 |
| 5 Jun 2019 | CNY | 11.23 | 11.42 | 11.18 | 11.28 | 11.28 | +0.11 (+0.98%) | 570,800 |
| 4 Jun 2019 | CNY | 11.45 | 11.48 | 11.15 | 11.17 | 11.17 | -0.25 (-2.19%) | 792,500 |
| 3 Jun 2019 | CNY | 11.73 | 11.77 | 11.34 | 11.42 | 11.42 | -0.18 (-1.55%) | 558,600 |
| 31 May 2019 | CNY | 11.68 | 11.76 | 11.52 | 11.6 | 11.6 | -0.08 (-0.68%) | 581,214 |
| 30 May 2019 | CNY | 11.74 | 11.78 | 11.43 | 11.68 | 11.68 | -0.06 (-0.51%) | 858,400 |
| 29 May 2019 | CNY | 11.67 | 11.8 | 11.64 | 11.74 | 11.74 | +0.07 (+0.60%) | 477,800 |
| 28 May 2019 | CNY | 11.63 | 11.84 | 11.61 | 11.67 | 11.67 | +0.04 (+0.34%) | 735,401 |
| 27 May 2019 | CNY | 11.39 | 11.7 | 11.33 | 11.63 | 11.63 | +0.26 (+2.29%) | 753,222 |
| 24 May 2019 | CNY | 11.42 | 11.52 | 11.36 | 11.37 | 11.37 | -0.09 (-0.79%) | 676,014 |
