| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 18.81 | 19.31 | 18.62 | 19.18 | 19.18 | +0.25 (+1.32%) | 3,840,069 |
| 12 Jul 2019 | CNY | 18.7 | 19.17 | 18.7 | 18.93 | 18.93 | +0.11 (+0.58%) | 4,122,799 |
| 11 Jul 2019 | CNY | 18.7 | 18.91 | 18.58 | 18.82 | 18.82 | +0.12 (+0.64%) | 2,400,981 |
| 10 Jul 2019 | CNY | 18.82 | 19.01 | 18.59 | 18.7 | 18.7 | -0.13 (-0.69%) | 3,305,338 |
| 9 Jul 2019 | CNY | 18.92 | 19 | 18.62 | 18.83 | 18.83 | -0.15 (-0.79%) | 2,339,395 |
| 8 Jul 2019 | CNY | 19.16 | 19.16 | 18.63 | 18.98 | 18.98 | -0.17 (-0.89%) | 5,464,762 |
| 5 Jul 2019 | CNY | 19.45 | 19.48 | 18.96 | 19.15 | 19.15 | -0.03 (-0.16%) | 3,656,631 |
| 4 Jul 2019 | CNY | 19.34 | 19.66 | 19.1 | 19.18 | 19.18 | -0.06 (-0.31%) | 5,984,443 |
| 3 Jul 2019 | CNY | 18.83 | 19.35 | 18.75 | 19.24 | 19.24 | +0.3 (+1.58%) | 7,307,879 |
| 2 Jul 2019 | CNY | 18.75 | 19.09 | 18.62 | 18.94 | 18.94 | +0.17 (+0.91%) | 4,323,863 |
| 1 Jul 2019 | CNY | 18.62 | 18.83 | 18.45 | 18.77 | 18.77 | +0.53 (+2.91%) | 5,170,729 |
| 28 Jun 2019 | CNY | 18.58 | 18.67 | 18.16 | 18.24 | 18.24 | -0.45 (-2.41%) | 3,171,477 |
| 27 Jun 2019 | CNY | 18.71 | 18.83 | 18.59 | 18.69 | 18.69 | +0.06 (+0.32%) | 3,301,286 |
| 26 Jun 2019 | CNY | 18.45 | 18.67 | 18.45 | 18.63 | 18.63 | +0.06 (+0.32%) | 1,868,564 |
| 25 Jun 2019 | CNY | 18.82 | 18.87 | 18.43 | 18.57 | 18.57 | -0.25 (-1.33%) | 3,008,876 |
| 24 Jun 2019 | CNY | 19.05 | 19.16 | 18.69 | 18.82 | 18.82 | -0.23 (-1.21%) | 3,368,780 |
| 21 Jun 2019 | CNY | 19.13 | 19.43 | 18.94 | 19.05 | 19.05 | -0.15 (-0.78%) | 4,405,957 |
| 20 Jun 2019 | CNY | 18.58 | 19.23 | 18.55 | 19.2 | 19.2 | +0.63 (+3.39%) | 5,423,544 |
| 19 Jun 2019 | CNY | 18.61 | 18.9 | 18.52 | 18.57 | 18.57 | +0.27 (+1.48%) | 3,515,450 |
| 18 Jun 2019 | CNY | 18.22 | 18.49 | 18.03 | 18.3 | 18.3 | +0.1 (+0.55%) | 2,086,783 |
| 17 Jun 2019 | CNY | 18.53 | 18.7 | 17.95 | 18.2 | 18.2 | -0.4 (-2.15%) | 4,598,444 |
| 14 Jun 2019 | CNY | 18.62 | 18.82 | 18.46 | 18.6 | 18.6 | -0.02 (-0.11%) | 3,143,781 |
| 13 Jun 2019 | CNY | 19.04 | 19.04 | 18.54 | 18.62 | 18.62 | -0.42 (-2.21%) | 5,123,924 |
| 12 Jun 2019 | CNY | 19.3 | 19.33 | 18.92 | 19.04 | 19.04 | -0.33 (-1.70%) | 3,476,664 |
| 11 Jun 2019 | CNY | 19.06 | 19.43 | 18.92 | 19.37 | 19.37 | +0.3 (+1.57%) | 6,003,250 |
| 10 Jun 2019 | CNY | 18.54 | 19.11 | 18.35 | 19.07 | 19.07 | +0.53 (+2.86%) | 3,187,802 |
| 6 Jun 2019 | CNY | 18.6 | 18.73 | 18.29 | 18.54 | 18.54 | +0.03 (+0.16%) | 3,062,257 |
| 5 Jun 2019 | CNY | 18.84 | 19.08 | 18.41 | 18.51 | 18.51 | -0.11 (-0.59%) | 4,194,820 |
| 4 Jun 2019 | CNY | 18.74 | 19.35 | 18.49 | 18.62 | 18.62 | -0.18 (-0.96%) | 7,262,397 |
| 3 Jun 2019 | CNY | 18.61 | 19.28 | 18.35 | 18.8 | 18.8 | +0.3 (+1.62%) | 6,067,372 |
