| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 29.74 | 29.74 | 29.33 | 29.62 | 29.62 | +0.19 (+0.65%) | 879,306 |
| 22 Jul 2019 | CNY | 30.06 | 30.22 | 29.4 | 29.43 | 29.43 | -0.63 (-2.10%) | 1,439,379 |
| 19 Jul 2019 | CNY | 30.44 | 30.48 | 29.96 | 30.06 | 30.06 | -0.04 (-0.13%) | 1,111,629 |
| 18 Jul 2019 | CNY | 30.79 | 30.8 | 30.01 | 30.1 | 30.1 | -0.84 (-2.71%) | 1,737,839 |
| 17 Jul 2019 | CNY | 31.3 | 31.3 | 30.72 | 30.94 | 30.94 | -0.07 (-0.23%) | 1,192,225 |
| 16 Jul 2019 | CNY | 30.9 | 31.68 | 30.79 | 31.01 | 31.01 | +0.17 (+0.55%) | 1,856,548 |
| 15 Jul 2019 | CNY | 30.9 | 31.18 | 30.2 | 30.84 | 30.84 | -0.23 (-0.74%) | 1,772,533 |
| 12 Jul 2019 | CNY | 31.12 | 31.38 | 30.9 | 31.07 | 31.07 | 0.0 (0.0%) | 1,356,092 |
| 11 Jul 2019 | CNY | 31.5 | 31.55 | 30.97 | 31.07 | 31.07 | -0.31 (-0.99%) | 2,010,411 |
| 10 Jul 2019 | CNY | 32.29 | 32.31 | 31.3 | 31.38 | 31.38 | -1.11 (-3.42%) | 2,784,700 |
| 9 Jul 2019 | CNY | 30.97 | 32.55 | 30.92 | 32.49 | 32.49 | +1.51 (+4.87%) | 3,438,204 |
| 8 Jul 2019 | CNY | 32.13 | 32.13 | 30.9 | 30.98 | 30.98 | -1.52 (-4.68%) | 2,032,898 |
| 5 Jul 2019 | CNY | 32 | 32.66 | 31.85 | 32.5 | 32.5 | +0.62 (+1.94%) | 2,693,530 |
| 4 Jul 2019 | CNY | 32.4 | 32.59 | 31.65 | 31.88 | 31.88 | -0.65 (-2.00%) | 2,946,630 |
| 3 Jul 2019 | CNY | 32.49 | 33.68 | 32.15 | 32.53 | 32.53 | -0.07 (-0.21%) | 4,200,897 |
| 2 Jul 2019 | CNY | 32.7 | 32.95 | 32.41 | 32.6 | 32.6 | -0.1 (-0.31%) | 2,338,719 |
| 1 Jul 2019 | CNY | 32.45 | 32.85 | 32.16 | 32.7 | 32.7 | +0.58 (+1.81%) | 2,621,546 |
| 28 Jun 2019 | CNY | 31.76 | 32.65 | 31.68 | 32.12 | 32.12 | +0.34 (+1.07%) | 2,912,828 |
| 27 Jun 2019 | CNY | 31.93 | 32.3 | 31.66 | 31.78 | 31.78 | -0.14 (-0.44%) | 2,110,885 |
| 26 Jun 2019 | CNY | 31.43 | 31.94 | 31.26 | 31.92 | 31.92 | +0.45 (+1.43%) | 1,886,147 |
| 25 Jun 2019 | CNY | 31.3 | 31.67 | 31.01 | 31.47 | 31.47 | +0.02 (+0.06%) | 1,817,858 |
| 24 Jun 2019 | CNY | 31.45 | 31.69 | 31.13 | 31.45 | 31.45 | -0.01 (-0.03%) | 1,589,671 |
| 21 Jun 2019 | CNY | 31.35 | 31.76 | 31.2 | 31.46 | 31.46 | +0.11 (+0.35%) | 2,395,881 |
| 20 Jun 2019 | CNY | 30.83 | 31.66 | 30.58 | 31.35 | 31.35 | +0.52 (+1.69%) | 3,221,487 |
| 19 Jun 2019 | CNY | 30.28 | 31.27 | 30.17 | 30.83 | 30.83 | +0.88 (+2.94%) | 3,632,034 |
| 18 Jun 2019 | CNY | 29.5 | 30.11 | 29.33 | 29.95 | 29.95 | +0.45 (+1.53%) | 1,934,033 |
| 17 Jun 2019 | CNY | 29.06 | 29.59 | 29 | 29.5 | 29.5 | +0.49 (+1.69%) | 1,443,535 |
| 14 Jun 2019 | CNY | 29.68 | 29.68 | 29.01 | 29.01 | 29.01 | -0.42 (-1.43%) | 2,417,663 |
| 13 Jun 2019 | CNY | 29.5 | 29.59 | 29.23 | 29.43 | 29.43 | +0.01 (+0.03%) | 1,187,103 |
| 12 Jun 2019 | CNY | 29.5 | 29.66 | 29.18 | 29.42 | 29.42 | -0.27 (-0.91%) | 1,224,439 |
