| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 24.83 | 24.97 | 24.67 | 24.87 | 24.87 | +0.21 (+0.85%) | 2,557,922 |
| 22 Jul 2019 | CNY | 25.62 | 25.66 | 24.55 | 24.66 | 24.66 | -0.94 (-3.67%) | 4,408,162 |
| 19 Jul 2019 | CNY | 25.62 | 25.74 | 25.42 | 25.6 | 25.6 | +0.05 (+0.20%) | 2,706,339 |
| 18 Jul 2019 | CNY | 26.11 | 26.14 | 25.55 | 25.55 | 25.55 | -0.68 (-2.59%) | 5,027,505 |
| 17 Jul 2019 | CNY | 25.72 | 26.38 | 25.66 | 26.23 | 26.23 | +0.46 (+1.79%) | 7,796,037 |
| 16 Jul 2019 | CNY | 25.68 | 25.98 | 25.56 | 25.77 | 25.77 | +0.02 (+0.08%) | 3,302,308 |
| 15 Jul 2019 | CNY | 25.35 | 25.84 | 25.08 | 25.75 | 25.75 | +0.49 (+1.94%) | 4,267,830 |
| 12 Jul 2019 | CNY | 25.3 | 25.39 | 24.96 | 25.26 | 25.26 | -0.01 (-0.04%) | 2,413,124 |
| 11 Jul 2019 | CNY | 25.56 | 25.66 | 25.2 | 25.27 | 25.27 | -0.3 (-1.17%) | 3,680,285 |
| 10 Jul 2019 | CNY | 25.69 | 26.06 | 25.27 | 25.57 | 25.57 | -0.14 (-0.54%) | 4,670,496 |
| 9 Jul 2019 | CNY | 25.11 | 25.77 | 25.11 | 25.71 | 25.71 | +0.39 (+1.54%) | 4,502,555 |
| 8 Jul 2019 | CNY | 25.54 | 25.72 | 25.03 | 25.32 | 25.32 | -0.2 (-0.78%) | 4,940,360 |
| 5 Jul 2019 | CNY | 25.6 | 25.79 | 25.32 | 25.52 | 25.52 | -0.28 (-1.09%) | 3,999,710 |
| 4 Jul 2019 | CNY | 25.64 | 26.13 | 25.34 | 25.8 | 25.8 | +0.2 (+0.78%) | 8,489,430 |
| 3 Jul 2019 | CNY | 25.39 | 25.93 | 25.27 | 25.6 | 25.6 | +0.11 (+0.43%) | 5,312,104 |
| 2 Jul 2019 | CNY | 25.45 | 25.77 | 25.26 | 25.49 | 25.49 | +0.02 (+0.08%) | 4,405,351 |
| 1 Jul 2019 | CNY | 24.8 | 25.52 | 24.77 | 25.47 | 25.47 | +1.09 (+4.47%) | 7,963,364 |
| 28 Jun 2019 | CNY | 24.75 | 24.78 | 24.3 | 24.38 | 24.38 | -0.48 (-1.93%) | 3,513,504 |
| 27 Jun 2019 | CNY | 24.86 | 25.15 | 24.74 | 24.86 | 24.86 | 0.0 (0.0%) | 4,230,197 |
| 26 Jun 2019 | CNY | 24.89 | 25.09 | 24.7 | 24.86 | 24.86 | -0.04 (-0.16%) | 3,425,553 |
| 25 Jun 2019 | CNY | 25.02 | 25.15 | 24.6 | 24.9 | 24.9 | -0.3 (-1.19%) | 3,553,621 |
| 24 Jun 2019 | CNY | 25.01 | 25.32 | 24.67 | 25.2 | 25.2 | +0.25 (+1.00%) | 5,448,283 |
| 21 Jun 2019 | CNY | 24.53 | 25.1 | 24.5 | 24.95 | 24.95 | +0.59 (+2.42%) | 5,223,411 |
| 20 Jun 2019 | CNY | 23.9 | 24.49 | 23.65 | 24.36 | 24.36 | +0.52 (+2.18%) | 4,621,196 |
| 19 Jun 2019 | CNY | 24.18 | 24.34 | 23.81 | 23.84 | 23.84 | +0.07 (+0.29%) | 4,207,014 |
| 18 Jun 2019 | CNY | 23.71 | 23.81 | 23.52 | 23.77 | 23.77 | -0.03 (-0.13%) | 1,875,200 |
| 17 Jun 2019 | CNY | 24.01 | 24.09 | 23.58 | 23.8 | 23.8 | -0.19 (-0.79%) | 2,943,591 |
| 14 Jun 2019 | CNY | 24.27 | 24.8 | 23.82 | 23.99 | 23.99 | -0.27 (-1.11%) | 3,017,751 |
| 13 Jun 2019 | CNY | 24.18 | 24.38 | 23.9 | 24.26 | 24.26 | +0.17 (+0.71%) | 3,360,394 |
| 12 Jun 2019 | CNY | 24.36 | 24.45 | 24.08 | 24.09 | 24.09 | -0.29 (-1.19%) | 2,944,393 |
