| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 10.1099 | 10.1374 | 9.8956 | 10.0879 | 10.0879 | +0.044 (+0.44%) | 2,933,348 |
| 22 Jul 2019 | CNY | 10.4396 | 10.511 | 9.544 | 10.044 | 10.044 | -0.396 (-3.79%) | 4,063,150 |
| 19 Jul 2019 | CNY | 10.0495 | 10.8407 | 10.0495 | 10.4396 | 10.4396 | +0.538 (+5.44%) | 7,525,052 |
| 18 Jul 2019 | CNY | 10.1648 | 10.2253 | 9.8956 | 9.9011 | 9.9011 | -0.374 (-3.64%) | 2,446,034 |
| 17 Jul 2019 | CNY | 10.3297 | 10.4066 | 10.1648 | 10.2747 | 10.2747 | -0.165 (-1.58%) | 3,524,258 |
| 16 Jul 2019 | CNY | 10.2198 | 10.8407 | 10.011 | 10.4396 | 10.4396 | +0.187 (+1.82%) | 5,206,610 |
| 15 Jul 2019 | CNY | 9.9835 | 10.2637 | 9.9011 | 10.2528 | 10.2528 | +0.236 (+2.36%) | 3,596,866 |
| 12 Jul 2019 | CNY | 9.7692 | 10.2747 | 9.5934 | 10.0165 | 10.0165 | +0.352 (+3.64%) | 3,564,834 |
| 11 Jul 2019 | CNY | 9.6099 | 9.7967 | 9.5879 | 9.6648 | 9.6648 | +0.093 (+0.98%) | 1,328,236 |
| 10 Jul 2019 | CNY | 9.7967 | 9.8187 | 9.4835 | 9.5714 | 9.5714 | -0.22 (-2.24%) | 1,543,460 |
| 9 Jul 2019 | CNY | 9.6154 | 9.8077 | 9.489 | 9.7912 | 9.7912 | +0.093 (+0.96%) | 1,409,872 |
| 8 Jul 2019 | CNY | 10.1374 | 10.1374 | 9.6868 | 9.6978 | 9.6978 | -0.494 (-4.85%) | 2,236,667 |
| 5 Jul 2019 | CNY | 10.1648 | 10.2143 | 10.0549 | 10.1923 | 10.1923 | +0.044 (+0.43%) | 1,292,569 |
| 4 Jul 2019 | CNY | 10.2198 | 10.2692 | 10.0604 | 10.1484 | 10.1484 | -0.071 (-0.70%) | 1,436,940 |
| 3 Jul 2019 | CNY | 10.3736 | 10.3791 | 10.1648 | 10.2198 | 10.2198 | -0.154 (-1.48%) | 1,963,565 |
| 2 Jul 2019 | CNY | 10.3846 | 10.467 | 10.2857 | 10.3736 | 10.3736 | -0.017 (-0.16%) | 2,442,838 |
| 1 Jul 2019 | CNY | 10.3297 | 10.4506 | 10.1758 | 10.3901 | 10.3901 | +0.209 (+2.05%) | 3,804,040 |
| 28 Jun 2019 | CNY | 10.4231 | 10.4231 | 10.022 | 10.1813 | 10.1813 | -0.203 (-1.96%) | 1,873,664 |
| 27 Jun 2019 | CNY | 10.1648 | 10.4066 | 10.1648 | 10.3846 | 10.3846 | +0.236 (+2.33%) | 2,482,716 |
| 26 Jun 2019 | CNY | 10.0824 | 10.3187 | 10.0275 | 10.1484 | 10.1484 | +0.017 (+0.16%) | 1,282,372 |
| 25 Jun 2019 | CNY | 10.3242 | 10.3242 | 9.9725 | 10.1319 | 10.1319 | -0.17 (-1.65%) | 2,068,612 |
| 24 Jun 2019 | CNY | 10.4011 | 10.4615 | 10.1978 | 10.3022 | 10.3022 | -0.104 (-1.00%) | 2,504,183 |
| 21 Jun 2019 | CNY | 10.3736 | 10.4945 | 10.2967 | 10.4066 | 10.4066 | +0.066 (+0.64%) | 3,071,614 |
| 20 Jun 2019 | CNY | 10.1539 | 10.3626 | 10.011 | 10.3407 | 10.3407 | +0.148 (+1.46%) | 2,685,228 |
| 19 Jun 2019 | CNY | 10.4066 | 10.4231 | 10.1758 | 10.1923 | 10.1923 | 0.0 (0.0%) | 2,926,196 |
| 18 Jun 2019 | CNY | 9.9506 | 10.2418 | 9.9506 | 10.1923 | 10.1923 | +0.181 (+1.81%) | 2,056,782 |
| 17 Jun 2019 | CNY | 9.9725 | 10.0549 | 9.7857 | 10.011 | 10.011 | +0.082 (+0.83%) | 1,632,540 |
| 14 Jun 2019 | CNY | 10.3571 | 10.4451 | 9.7582 | 9.9286 | 9.9286 | -0.516 (-4.94%) | 3,502,590 |
| 13 Jun 2019 | CNY | 10.0714 | 10.5604 | 9.9341 | 10.4451 | 10.4451 | +0.368 (+3.65%) | 5,173,473 |
| 12 Jun 2019 | CNY | 9.9396 | 10.1264 | 9.9011 | 10.0769 | 10.0769 | +0.121 (+1.21%) | 2,868,320 |
