| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2019 | CNY | 11.64 | 12.1 | 11.62 | 12.1 | 8.6429 | +0.33 (+2.80%) | 18,021,541 |
| 29 Jul 2019 | CNY | 11.81 | 11.91 | 11.51 | 11.77 | 8.4071 | -0.07 (-0.59%) | 7,363,213 |
| 26 Jul 2019 | CNY | 11.83 | 12 | 11.74 | 11.84 | 8.4571 | -0.07 (-0.59%) | 6,565,405 |
| 25 Jul 2019 | CNY | 11.92 | 12.06 | 11.78 | 11.91 | 8.5071 | -0.01 (-0.08%) | 8,646,941 |
| 24 Jul 2019 | CNY | 11.8 | 12.14 | 11.76 | 11.92 | 8.5143 | +0.18 (+1.53%) | 12,733,955 |
| 23 Jul 2019 | CNY | 11.6 | 11.79 | 11.47 | 11.74 | 8.3857 | +0.19 (+1.65%) | 8,833,798 |
| 22 Jul 2019 | CNY | 12.26 | 12.28 | 11.43 | 11.55 | 8.25 | -0.59 (-4.86%) | 12,266,105 |
| 19 Jul 2019 | CNY | 12.39 | 12.43 | 12.03 | 12.14 | 8.6714 | -0.09 (-0.74%) | 12,854,284 |
| 18 Jul 2019 | CNY | 12.41 | 12.49 | 12.12 | 12.23 | 8.7357 | -0.37 (-2.94%) | 14,280,206 |
| 17 Jul 2019 | CNY | 13 | 13 | 12.59 | 12.6 | 9 | -0.37 (-2.85%) | 13,704,575 |
| 16 Jul 2019 | CNY | 12.95 | 13.12 | 12.83 | 12.97 | 9.2643 | -0.02 (-0.15%) | 13,054,767 |
| 15 Jul 2019 | CNY | 12.83 | 13.26 | 12.41 | 12.99 | 9.2786 | +0.27 (+2.12%) | 17,341,567 |
| 12 Jul 2019 | CNY | 13.2 | 13.34 | 12.68 | 12.72 | 9.0857 | -0.83 (-6.13%) | 19,143,878 |
| 11 Jul 2019 | CNY | 13.25 | 13.79 | 12.63 | 13.55 | 9.6786 | +0.32 (+2.42%) | 29,049,456 |
| 10 Jul 2019 | CNY | 13 | 13.44 | 12.92 | 13.23 | 9.45 | +0.03 (+0.23%) | 20,320,589 |
| 9 Jul 2019 | CNY | 13.71 | 13.2 | 13.2 | 13.2 | 9.4286 | -1.44 (-9.84%) | 31,433,410 |
| 8 Jul 2019 | CNY | 15.18 | 14.64 | 14.64 | 14.64 | 10.4571 | -1.63 (-10.02%) | 24,611,829 |
| 5 Jul 2019 | CNY | 16.27 | 17.44 | 16.27 | 16.27 | 11.6214 | -1.81 (-10.01%) | 41,854,039 |
| 4 Jul 2019 | CNY | 16.5 | 18.7 | 17.5 | 18.08 | 12.9143 | +1.08 (+6.35%) | 55,348,914 |
| 3 Jul 2019 | CNY | 15.61 | 17.5 | 14.76 | 17 | 12.1429 | +0.6 (+3.66%) | 52,301,095 |
| 2 Jul 2019 | CNY | 14.91 | 16.4 | 14.91 | 16.4 | 11.7143 | +1.49 (+9.99%) | 49,440,711 |
| 1 Jul 2019 | CNY | 14.91 | 14.91 | 14.91 | 14.91 | 10.65 | +1.36 (+10.04%) | 2,130,212 |
| 28 Jun 2019 | CNY | 13.55 | 13.55 | 13.02 | 13.55 | 9.6786 | +1.23 (+9.98%) | 32,545,834 |
| 27 Jun 2019 | CNY | 11.45 | 12.32 | 11.03 | 12.32 | 8.8 | +1.12 (+10.00%) | 28,648,869 |
| 26 Jun 2019 | CNY | 10.74 | 11.82 | 10.72 | 11.2 | 8 | +0.18 (+1.63%) | 13,078,004 |
| 25 Jun 2019 | CNY | 11.23 | 11.44 | 10.69 | 11.02 | 7.8714 | -0.86 (-7.24%) | 16,890,507 |
| 24 Jun 2019 | CNY | 10.83 | 11.89 | 10.62 | 11.88 | 8.4857 | +1.07 (+9.90%) | 19,449,987 |
| 21 Jun 2019 | CNY | 10.65 | 11.17 | 10.65 | 10.81 | 7.7214 | -0.12 (-1.10%) | 13,204,595 |
| 20 Jun 2019 | CNY | 10.5 | 11.11 | 10.36 | 10.93 | 7.8071 | +0.6 (+5.81%) | 15,699,781 |
| 19 Jun 2019 | CNY | 10.03 | 10.38 | 9.99 | 10.33 | 7.3786 | +0.38 (+3.82%) | 6,350,984 |
