| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 68.11 | 68.84 | 67.61 | 68.54 | 68.54 | +0.53 (+0.78%) | 1,126,214 |
| 22 Jul 2019 | CNY | 68.74 | 69.68 | 67.68 | 68.01 | 68.01 | 0.0 (0.0%) | 1,649,472 |
| 19 Jul 2019 | CNY | 68.99 | 69.28 | 67.9 | 68.01 | 68.01 | -0.7 (-1.02%) | 2,582,491 |
| 18 Jul 2019 | CNY | 69.68 | 69.8 | 68.41 | 68.71 | 68.71 | -0.66 (-0.95%) | 1,351,962 |
| 17 Jul 2019 | CNY | 70.25 | 70.32 | 69.01 | 69.37 | 69.37 | -0.48 (-0.69%) | 2,751,070 |
| 16 Jul 2019 | CNY | 71.92 | 72.23 | 69.6 | 69.85 | 69.85 | -2.16 (-3.00%) | 2,078,720 |
| 15 Jul 2019 | CNY | 73.84 | 74 | 71.6 | 72.01 | 72.01 | -1.68 (-2.28%) | 1,617,844 |
| 12 Jul 2019 | CNY | 73 | 74.07 | 72.86 | 73.69 | 73.69 | +0.49 (+0.67%) | 804,868 |
| 11 Jul 2019 | CNY | 72.52 | 74.47 | 72.52 | 73.2 | 73.2 | +0.68 (+0.94%) | 1,172,125 |
| 10 Jul 2019 | CNY | 73.59 | 73.68 | 72.15 | 72.52 | 72.52 | -0.48 (-0.66%) | 918,572 |
| 9 Jul 2019 | CNY | 73.96 | 74.05 | 72.4 | 73 | 73 | -0.73 (-0.99%) | 1,059,832 |
| 8 Jul 2019 | CNY | 74.71 | 75.6 | 73.13 | 73.73 | 73.73 | -2.32 (-3.05%) | 1,239,159 |
| 5 Jul 2019 | CNY | 75.24 | 76.36 | 75.05 | 76.05 | 76.05 | +1.35 (+1.81%) | 1,684,210 |
| 4 Jul 2019 | CNY | 76.2 | 76.7 | 74.18 | 74.7 | 74.7 | -0.89 (-1.18%) | 1,577,750 |
| 3 Jul 2019 | CNY | 75.93 | 76.87 | 75.3 | 75.59 | 75.59 | -1.93 (-2.49%) | 1,755,855 |
| 2 Jul 2019 | CNY | 78 | 78 | 76.9 | 77.52 | 77.52 | -0.48 (-0.62%) | 1,289,430 |
| 1 Jul 2019 | CNY | 76.75 | 78.16 | 76.75 | 78 | 78 | +2.17 (+2.86%) | 1,677,322 |
| 28 Jun 2019 | CNY | 76.01 | 76.98 | 75.23 | 75.83 | 75.83 | -0.16 (-0.21%) | 1,086,605 |
| 27 Jun 2019 | CNY | 76.36 | 76.81 | 74.61 | 75.99 | 75.99 | +0.04 (+0.05%) | 2,149,242 |
| 26 Jun 2019 | CNY | 76.02 | 77.4 | 75.37 | 75.95 | 75.95 | -0.55 (-0.72%) | 1,680,521 |
| 25 Jun 2019 | CNY | 76.99 | 76.99 | 75.21 | 76.5 | 76.5 | -0.1 (-0.13%) | 996,929 |
| 24 Jun 2019 | CNY | 76.35 | 77.95 | 75.21 | 76.6 | 76.6 | -0.59 (-0.76%) | 1,325,643 |
| 21 Jun 2019 | CNY | 76.98 | 77.58 | 75.02 | 77.19 | 77.19 | +0.42 (+0.55%) | 2,477,449 |
| 20 Jun 2019 | CNY | 74.93 | 77.7 | 74.45 | 76.77 | 76.77 | +2.32 (+3.12%) | 2,546,237 |
| 19 Jun 2019 | CNY | 73.51 | 75.5 | 73.51 | 74.45 | 74.45 | +1.99 (+2.75%) | 1,511,519 |
| 18 Jun 2019 | CNY | 72.11 | 72.7 | 71.6 | 72.46 | 72.46 | +0.88 (+1.23%) | 1,195,112 |
| 17 Jun 2019 | CNY | 72.48 | 73.47 | 71.4 | 71.58 | 71.58 | -0.9 (-1.24%) | 1,253,624 |
| 14 Jun 2019 | CNY | 72.04 | 72.8 | 71.7 | 72.48 | 72.48 | -0.22 (-0.30%) | 1,384,889 |
| 13 Jun 2019 | CNY | 71.82 | 73 | 70.26 | 72.7 | 72.7 | +0.88 (+1.23%) | 1,411,641 |
| 12 Jun 2019 | CNY | 72 | 72.51 | 71.2 | 71.82 | 71.82 | -0.18 (-0.25%) | 1,221,547 |
