| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 16.29 | 16.78 | 16.15 | 16.46 | 16.46 | +0.19 (+1.17%) | 3,592,465 |
| 22 Jul 2019 | CNY | 16.9 | 16.98 | 16 | 16.27 | 16.27 | -0.56 (-3.33%) | 5,047,100 |
| 19 Jul 2019 | CNY | 17.14 | 17.25 | 16.81 | 16.83 | 16.83 | -0.16 (-0.94%) | 5,080,032 |
| 18 Jul 2019 | CNY | 17.52 | 17.56 | 16.98 | 16.99 | 16.99 | -0.73 (-4.12%) | 8,273,235 |
| 17 Jul 2019 | CNY | 17.5 | 18.28 | 17.37 | 17.72 | 17.72 | -0.11 (-0.62%) | 10,395,905 |
| 16 Jul 2019 | CNY | 16.92 | 18.54 | 16.71 | 17.83 | 17.83 | +0.54 (+3.12%) | 13,538,127 |
| 15 Jul 2019 | CNY | 17.5 | 17.5 | 16.86 | 17.29 | 17.29 | +0.42 (+2.49%) | 10,151,325 |
| 12 Jul 2019 | CNY | 16.29 | 17.93 | 16.21 | 16.87 | 16.87 | +0.55 (+3.37%) | 8,626,242 |
| 11 Jul 2019 | CNY | 16.08 | 16.34 | 15.73 | 16.32 | 16.32 | +0.26 (+1.62%) | 4,244,952 |
| 10 Jul 2019 | CNY | 15.91 | 16.36 | 15.8 | 16.06 | 16.06 | +0.06 (+0.38%) | 3,655,716 |
| 9 Jul 2019 | CNY | 15.65 | 16.14 | 15.37 | 16 | 16 | +0.55 (+3.56%) | 2,674,579 |
| 8 Jul 2019 | CNY | 16 | 16 | 15.38 | 15.45 | 15.45 | -0.45 (-2.83%) | 2,008,100 |
| 5 Jul 2019 | CNY | 15.72 | 15.95 | 15.66 | 15.9 | 15.9 | +0.18 (+1.15%) | 2,454,870 |
| 4 Jul 2019 | CNY | 15.9 | 16.03 | 15.55 | 15.72 | 15.72 | -0.18 (-1.13%) | 2,172,525 |
| 3 Jul 2019 | CNY | 15.99 | 16.04 | 15.77 | 15.9 | 15.9 | -0.19 (-1.18%) | 2,703,952 |
| 2 Jul 2019 | CNY | 16.47 | 16.61 | 15.96 | 16.09 | 16.09 | -0.13 (-0.80%) | 5,492,067 |
| 1 Jul 2019 | CNY | 15.45 | 16.47 | 15.44 | 16.22 | 16.22 | +1.25 (+8.35%) | 8,850,461 |
| 28 Jun 2019 | CNY | 15.28 | 15.3 | 14.95 | 14.97 | 14.97 | -0.31 (-2.03%) | 1,439,179 |
| 27 Jun 2019 | CNY | 15.09 | 15.38 | 15 | 15.28 | 15.28 | +0.24 (+1.60%) | 2,065,200 |
| 26 Jun 2019 | CNY | 14.95 | 15.16 | 14.9 | 15.04 | 15.04 | -0.02 (-0.13%) | 1,271,624 |
| 25 Jun 2019 | CNY | 15.19 | 15.32 | 14.92 | 15.06 | 15.06 | -0.18 (-1.18%) | 1,702,516 |
| 24 Jun 2019 | CNY | 15.4 | 15.54 | 15.22 | 15.24 | 15.24 | -0.16 (-1.04%) | 1,836,604 |
| 21 Jun 2019 | CNY | 15.39 | 15.68 | 15.35 | 15.4 | 15.4 | +0.11 (+0.72%) | 2,345,452 |
| 20 Jun 2019 | CNY | 15.13 | 15.38 | 14.94 | 15.29 | 15.29 | +0.16 (+1.06%) | 1,612,004 |
| 19 Jun 2019 | CNY | 15.3 | 15.49 | 15 | 15.13 | 15.13 | +0.17 (+1.14%) | 2,089,602 |
| 18 Jun 2019 | CNY | 14.75 | 15.04 | 14.75 | 14.96 | 14.96 | +0.22 (+1.49%) | 1,368,668 |
| 17 Jun 2019 | CNY | 14.8 | 14.89 | 14.66 | 14.74 | 14.74 | -0.06 (-0.41%) | 1,137,300 |
| 14 Jun 2019 | CNY | 15.36 | 15.5 | 14.68 | 14.8 | 14.8 | -0.56 (-3.65%) | 3,587,468 |
| 13 Jun 2019 | CNY | 15.52 | 15.59 | 15.25 | 15.36 | 15.36 | -0.19 (-1.22%) | 2,362,356 |
| 12 Jun 2019 | CNY | 15.71 | 15.89 | 15.55 | 15.55 | 15.55 | -0.25 (-1.58%) | 3,260,299 |
