| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 15.28 | 15.41 | 15.09 | 15.33 | 15.33 | +0.25 (+1.66%) | 1,100,993 |
| 22 Jul 2019 | CNY | 15.79 | 15.79 | 15 | 15.08 | 15.08 | -0.51 (-3.27%) | 1,847,297 |
| 19 Jul 2019 | CNY | 15.7 | 15.99 | 15.59 | 15.59 | 15.59 | 0.0 (0.0%) | 1,399,100 |
| 18 Jul 2019 | CNY | 16 | 16 | 15.48 | 15.59 | 15.59 | -0.42 (-2.62%) | 1,626,930 |
| 17 Jul 2019 | CNY | 16.14 | 16.39 | 15.95 | 16.01 | 16.01 | -0.27 (-1.66%) | 1,150,327 |
| 16 Jul 2019 | CNY | 16.11 | 16.37 | 16.11 | 16.28 | 16.28 | +0.06 (+0.37%) | 1,308,090 |
| 15 Jul 2019 | CNY | 15.96 | 16.32 | 15.54 | 16.22 | 16.22 | +0.22 (+1.38%) | 1,755,680 |
| 12 Jul 2019 | CNY | 16.25 | 16.25 | 15.85 | 16 | 16 | -0.04 (-0.25%) | 1,349,310 |
| 11 Jul 2019 | CNY | 16 | 16.25 | 15.82 | 16.04 | 16.04 | +0.1 (+0.63%) | 1,890,690 |
| 10 Jul 2019 | CNY | 15.97 | 16.14 | 15.68 | 15.94 | 15.94 | +0.06 (+0.38%) | 2,161,320 |
| 9 Jul 2019 | CNY | 16.16 | 16.4 | 15.72 | 15.88 | 15.88 | -0.36 (-2.22%) | 2,507,730 |
| 8 Jul 2019 | CNY | 17.19 | 17.29 | 15.48 | 16.24 | 16.24 | -0.96 (-5.58%) | 3,449,370 |
| 5 Jul 2019 | CNY | 17.57 | 17.64 | 17.01 | 17.2 | 17.2 | -0.52 (-2.93%) | 3,524,433 |
| 4 Jul 2019 | CNY | 17.7 | 18.15 | 17.45 | 17.72 | 17.72 | +0.22 (+1.26%) | 6,004,767 |
| 3 Jul 2019 | CNY | 17.46 | 17.95 | 17.34 | 17.5 | 17.5 | +0.09 (+0.52%) | 4,779,981 |
| 2 Jul 2019 | CNY | 17.44 | 17.6 | 17.02 | 17.41 | 17.41 | -0.09 (-0.51%) | 3,971,698 |
| 1 Jul 2019 | CNY | 17.63 | 17.76 | 17.33 | 17.5 | 17.5 | +0.34 (+1.98%) | 5,418,277 |
| 28 Jun 2019 | CNY | 17.44 | 17.6 | 17.06 | 17.16 | 17.16 | -0.27 (-1.55%) | 3,743,644 |
| 27 Jun 2019 | CNY | 17.2 | 17.68 | 17.2 | 17.43 | 17.43 | -0.02 (-0.11%) | 3,204,310 |
| 26 Jun 2019 | CNY | 17.96 | 18.1 | 17.1 | 17.45 | 17.45 | -0.69 (-3.80%) | 5,656,437 |
| 25 Jun 2019 | CNY | 17.04 | 18.97 | 16.78 | 18.14 | 18.14 | +0.7 (+4.01%) | 8,636,027 |
| 24 Jun 2019 | CNY | 18.21 | 18.27 | 17.31 | 17.44 | 17.44 | -0.86 (-4.70%) | 6,595,256 |
| 21 Jun 2019 | CNY | 17.06 | 18.47 | 17.06 | 18.3 | 18.3 | +1.27 (+7.46%) | 9,179,995 |
| 20 Jun 2019 | CNY | 16.02 | 17.12 | 16.02 | 17.03 | 17.03 | +1.28 (+8.13%) | 6,043,898 |
| 19 Jun 2019 | CNY | 15.51 | 16.2 | 15.35 | 15.75 | 15.75 | +0.5 (+3.28%) | 2,534,899 |
| 18 Jun 2019 | CNY | 15.13 | 15.3 | 15.07 | 15.25 | 15.25 | +0.16 (+1.06%) | 560,445 |
| 17 Jun 2019 | CNY | 15.09 | 15.38 | 15 | 15.09 | 15.09 | 0.0 (0.0%) | 636,390 |
| 14 Jun 2019 | CNY | 15.45 | 15.49 | 15 | 15.09 | 15.09 | -0.29 (-1.89%) | 916,744 |
| 13 Jun 2019 | CNY | 15.41 | 15.48 | 15.22 | 15.38 | 15.38 | -0.07 (-0.45%) | 1,166,609 |
| 12 Jun 2019 | CNY | 15.88 | 15.88 | 15.33 | 15.45 | 15.45 | -0.43 (-2.71%) | 1,747,600 |
