| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 23.05 | 23.3 | 22.58 | 23.14 | 23.14 | +0.13 (+0.56%) | 4,821,401 |
| 19 Jul 2019 | CNY | 22.96 | 23.26 | 22.86 | 23.01 | 23.01 | +0.26 (+1.14%) | 4,631,330 |
| 18 Jul 2019 | CNY | 23.1 | 23.38 | 22.63 | 22.75 | 22.75 | -0.47 (-2.02%) | 5,140,512 |
| 17 Jul 2019 | CNY | 22.23 | 23.29 | 22.05 | 23.22 | 23.22 | +1.05 (+4.74%) | 8,393,670 |
| 16 Jul 2019 | CNY | 21.93 | 22.35 | 21.82 | 22.17 | 22.17 | +0.22 (+1.00%) | 3,250,467 |
| 15 Jul 2019 | CNY | 21.49 | 22.07 | 20.93 | 21.95 | 21.95 | +0.67 (+3.15%) | 4,306,558 |
| 12 Jul 2019 | CNY | 21.06 | 21.35 | 20.76 | 21.28 | 21.28 | +0.2 (+0.95%) | 2,309,866 |
| 11 Jul 2019 | CNY | 21.19 | 21.45 | 20.82 | 21.08 | 21.08 | -0.05 (-0.24%) | 2,706,486 |
| 10 Jul 2019 | CNY | 21.21 | 21.49 | 20.9 | 21.13 | 21.13 | +0.03 (+0.14%) | 2,682,836 |
| 9 Jul 2019 | CNY | 21.9 | 22.04 | 20.54 | 21.1 | 21.1 | -0.8 (-3.65%) | 5,655,056 |
| 8 Jul 2019 | CNY | 21.87 | 22.36 | 21.62 | 21.9 | 21.9 | -0.19 (-0.86%) | 3,809,541 |
| 5 Jul 2019 | CNY | 21.93 | 22.16 | 21.65 | 22.09 | 22.09 | +0.31 (+1.42%) | 2,665,023 |
| 4 Jul 2019 | CNY | 22.18 | 22.18 | 21.75 | 21.78 | 21.78 | -0.22 (-1%) | 2,738,547 |
| 3 Jul 2019 | CNY | 22.65 | 22.67 | 21.88 | 22 | 22 | -0.68 (-3.00%) | 5,352,517 |
| 2 Jul 2019 | CNY | 22.95 | 22.95 | 22.6 | 22.68 | 22.68 | -0.35 (-1.52%) | 3,329,875 |
| 1 Jul 2019 | CNY | 22.91 | 23.06 | 22.61 | 23.03 | 23.03 | +0.43 (+1.90%) | 6,004,632 |
| 28 Jun 2019 | CNY | 22.97 | 23.03 | 22.43 | 22.6 | 22.6 | -0.3 (-1.31%) | 2,273,481 |
| 27 Jun 2019 | CNY | 22.63 | 23.04 | 22.6 | 22.9 | 22.9 | +0.4 (+1.78%) | 3,035,918 |
| 26 Jun 2019 | CNY | 22.79 | 22.94 | 22.46 | 22.5 | 22.5 | -0.44 (-1.92%) | 4,004,560 |
| 25 Jun 2019 | CNY | 23.38 | 23.4 | 22.7 | 22.94 | 22.94 | -0.48 (-2.05%) | 2,725,051 |
| 24 Jun 2019 | CNY | 23.9 | 23.91 | 23.23 | 23.42 | 23.42 | -0.48 (-2.01%) | 2,970,309 |
| 21 Jun 2019 | CNY | 23.49 | 24.14 | 23.49 | 23.9 | 23.9 | +0.4 (+1.70%) | 6,004,251 |
| 20 Jun 2019 | CNY | 23.28 | 23.75 | 22.9 | 23.5 | 23.5 | +0.06 (+0.26%) | 6,224,313 |
| 19 Jun 2019 | CNY | 23.02 | 24.1 | 23.02 | 23.44 | 23.44 | +0.76 (+3.35%) | 4,764,370 |
| 18 Jun 2019 | CNY | 22.62 | 22.79 | 22.3 | 22.68 | 22.68 | +0.19 (+0.84%) | 1,985,601 |
| 17 Jun 2019 | CNY | 22.94 | 23.09 | 22.28 | 22.49 | 22.49 | -0.41 (-1.79%) | 2,661,002 |
| 14 Jun 2019 | CNY | 23.1 | 23.48 | 22.7 | 22.9 | 22.9 | -0.16 (-0.69%) | 3,050,549 |
| 13 Jun 2019 | CNY | 23.33 | 23.58 | 23.01 | 23.06 | 23.06 | -0.17 (-0.73%) | 2,288,040 |
| 12 Jun 2019 | CNY | 23.62 | 23.82 | 23.17 | 23.23 | 23.23 | -0.4 (-1.69%) | 3,037,847 |
| 11 Jun 2019 | CNY | 22.08 | 24 | 22 | 23.63 | 23.63 | +1.52 (+6.87%) | 7,597,767 |
