| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 31.18 | 31.67 | 31.11 | 31.57 | 31.57 | +0.29 (+0.93%) | 44,310,247 |
| 22 Jul 2019 | CNY | 31.21 | 31.76 | 30.41 | 31.28 | 31.28 | +0.06 (+0.19%) | 63,732,655 |
| 19 Jul 2019 | CNY | 31.27 | 31.75 | 31.01 | 31.22 | 31.22 | -0.14 (-0.45%) | 64,388,529 |
| 18 Jul 2019 | CNY | 32.2 | 32.22 | 31.36 | 31.36 | 31.36 | -1.15 (-3.54%) | 78,588,484 |
| 17 Jul 2019 | CNY | 32.91 | 32.99 | 32.44 | 32.51 | 32.51 | -0.42 (-1.28%) | 52,700,121 |
| 16 Jul 2019 | CNY | 32.78 | 33.28 | 32.67 | 32.93 | 32.93 | +0.06 (+0.18%) | 61,354,279 |
| 15 Jul 2019 | CNY | 32.02 | 33.28 | 31.73 | 32.87 | 32.87 | +0.67 (+2.08%) | 77,361,143 |
| 12 Jul 2019 | CNY | 32.19 | 32.36 | 31.78 | 32.2 | 32.2 | +0.14 (+0.44%) | 46,976,589 |
| 11 Jul 2019 | CNY | 32.6 | 32.7 | 32.04 | 32.06 | 32.06 | -0.38 (-1.17%) | 50,856,399 |
| 10 Jul 2019 | CNY | 32.38 | 32.5 | 31.78 | 32.44 | 32.44 | +0.26 (+0.81%) | 51,306,415 |
| 9 Jul 2019 | CNY | 32.4 | 32.69 | 31.38 | 32.18 | 32.18 | -0.08 (-0.25%) | 69,049,162 |
| 8 Jul 2019 | CNY | 33.22 | 33.22 | 32.13 | 32.26 | 32.26 | -1.02 (-3.06%) | 74,405,242 |
| 5 Jul 2019 | CNY | 33.29 | 33.55 | 33.14 | 33.28 | 33.28 | +0.04 (+0.12%) | 50,399,860 |
| 4 Jul 2019 | CNY | 33.2 | 33.72 | 32.91 | 33.24 | 33.24 | +0.04 (+0.12%) | 64,136,391 |
| 3 Jul 2019 | CNY | 33.93 | 33.96 | 33.03 | 33.2 | 33.2 | -0.88 (-2.58%) | 88,254,326 |
| 2 Jul 2019 | CNY | 33.9 | 34.32 | 33.6 | 34.08 | 34.08 | +0.18 (+0.53%) | 104,221,771 |
| 1 Jul 2019 | CNY | 34.52 | 34.52 | 33.52 | 33.9 | 33.9 | +1.37 (+4.21%) | 149,982,319 |
| 28 Jun 2019 | CNY | 32.73 | 32.76 | 32.13 | 32.53 | 32.53 | -0.28 (-0.85%) | 91,352,173 |
| 27 Jun 2019 | CNY | 31.9 | 33.49 | 31.87 | 32.81 | 32.81 | +1.33 (+4.22%) | 188,799,660 |
| 26 Jun 2019 | CNY | 31.3 | 31.9 | 31.05 | 31.48 | 31.48 | -0.1 (-0.32%) | 73,898,229 |
| 25 Jun 2019 | CNY | 31.23 | 31.83 | 30.5 | 31.58 | 31.58 | +0.28 (+0.89%) | 116,312,859 |
| 24 Jun 2019 | CNY | 31.67 | 31.79 | 30.93 | 31.3 | 31.3 | -0.63 (-1.97%) | 105,341,311 |
| 21 Jun 2019 | CNY | 32 | 32.32 | 31.62 | 31.93 | 31.93 | -0.04 (-0.13%) | 136,264,228 |
| 20 Jun 2019 | CNY | 30.8 | 32.16 | 30.5 | 31.97 | 31.97 | +1 (+3.23%) | 176,805,005 |
| 19 Jun 2019 | CNY | 31.5 | 31.8 | 30.9 | 30.97 | 30.97 | +0.97 (+3.23%) | 156,132,312 |
| 18 Jun 2019 | CNY | 29.95 | 30.23 | 29.53 | 30 | 30 | +0.08 (+0.27%) | 52,040,628 |
| 17 Jun 2019 | CNY | 30.28 | 30.36 | 29.61 | 29.92 | 29.92 | -0.36 (-1.19%) | 60,967,891 |
| 14 Jun 2019 | CNY | 31.22 | 31.48 | 30.08 | 30.28 | 30.28 | -0.94 (-3.01%) | 100,829,453 |
| 13 Jun 2019 | CNY | 31.35 | 31.88 | 31 | 31.22 | 31.22 | -0.25 (-0.79%) | 78,901,694 |
| 12 Jun 2019 | CNY | 31.01 | 32.1 | 31 | 31.47 | 31.47 | -0.15 (-0.47%) | 123,172,331 |
