| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 23.63 | 23.94 | 23.46 | 23.81 | 23.81 | +0.18 (+0.76%) | 1,539,250 |
| 12 Jul 2019 | CNY | 23.68 | 23.98 | 23.51 | 23.63 | 23.63 | -0.17 (-0.71%) | 1,875,411 |
| 11 Jul 2019 | CNY | 24.25 | 24.4 | 22.99 | 23.8 | 23.8 | -0.42 (-1.73%) | 4,040,121 |
| 10 Jul 2019 | CNY | 24.6 | 24.6 | 24.05 | 24.22 | 24.22 | -0.36 (-1.46%) | 1,262,613 |
| 9 Jul 2019 | CNY | 25.31 | 25.33 | 24.45 | 24.58 | 24.58 | -0.15 (-0.61%) | 1,465,800 |
| 8 Jul 2019 | CNY | 25.34 | 25.34 | 24.51 | 24.73 | 24.73 | -0.61 (-2.41%) | 1,768,900 |
| 5 Jul 2019 | CNY | 25.53 | 25.53 | 25.26 | 25.34 | 25.34 | -0.1 (-0.39%) | 974,617 |
| 4 Jul 2019 | CNY | 25.32 | 25.63 | 25.28 | 25.44 | 25.44 | +0.11 (+0.43%) | 959,435 |
| 3 Jul 2019 | CNY | 25.5 | 25.5 | 25.1 | 25.33 | 25.33 | -0.19 (-0.74%) | 1,148,199 |
| 2 Jul 2019 | CNY | 25.66 | 25.74 | 25.47 | 25.52 | 25.52 | -0.15 (-0.58%) | 1,650,800 |
| 1 Jul 2019 | CNY | 25.7 | 25.85 | 25.4 | 25.67 | 25.67 | +0.42 (+1.66%) | 2,910,873 |
| 28 Jun 2019 | CNY | 25.85 | 25.95 | 25.21 | 25.25 | 25.25 | -0.57 (-2.21%) | 1,520,075 |
| 27 Jun 2019 | CNY | 25.83 | 25.98 | 25.68 | 25.82 | 25.82 | 0.0 (0.0%) | 1,819,500 |
| 26 Jun 2019 | CNY | 25.94 | 26.05 | 25.8 | 25.82 | 25.82 | -0.35 (-1.34%) | 1,016,746 |
| 25 Jun 2019 | CNY | 26.43 | 26.43 | 25.57 | 26.17 | 26.17 | -0.2 (-0.76%) | 2,846,894 |
| 24 Jun 2019 | CNY | 26.68 | 26.8 | 26.03 | 26.37 | 26.37 | -0.28 (-1.05%) | 2,244,300 |
| 21 Jun 2019 | CNY | 26.01 | 26.9 | 26.01 | 26.65 | 26.65 | +0.75 (+2.90%) | 3,295,107 |
| 20 Jun 2019 | CNY | 26.28 | 26.3 | 25.82 | 25.9 | 25.9 | -0.44 (-1.67%) | 2,854,400 |
| 19 Jun 2019 | CNY | 26.71 | 26.96 | 26.13 | 26.34 | 26.34 | -0.04 (-0.15%) | 2,718,596 |
| 18 Jun 2019 | CNY | 26.68 | 26.96 | 26.06 | 26.38 | 26.38 | -0.41 (-1.53%) | 2,164,300 |
| 17 Jun 2019 | CNY | 26.2 | 26.96 | 26.1 | 26.79 | 26.79 | +0.63 (+2.41%) | 3,279,152 |
| 14 Jun 2019 | CNY | 26.55 | 26.55 | 26.05 | 26.16 | 26.16 | -0.3 (-1.13%) | 1,460,401 |
| 13 Jun 2019 | CNY | 26.39 | 26.55 | 26.21 | 26.46 | 26.46 | +0.01 (+0.04%) | 1,167,968 |
| 12 Jun 2019 | CNY | 26.3 | 26.55 | 26.06 | 26.45 | 26.45 | +0.16 (+0.61%) | 2,670,473 |
| 11 Jun 2019 | CNY | 25.68 | 26.37 | 25.4 | 26.29 | 26.29 | +0.71 (+2.78%) | 2,723,567 |
| 10 Jun 2019 | CNY | 25.13 | 26 | 24.8 | 25.58 | 25.58 | +0.39 (+1.55%) | 3,064,896 |
| 6 Jun 2019 | CNY | 25.5 | 25.5 | 24.86 | 25.19 | 25.19 | -0.26 (-1.02%) | 1,350,586 |
| 5 Jun 2019 | CNY | 25.83 | 25.99 | 25.31 | 25.45 | 25.45 | -0.21 (-0.82%) | 1,530,944 |
| 4 Jun 2019 | CNY | 25.83 | 25.83 | 25.12 | 25.66 | 25.66 | -0.01 (-0.04%) | 2,129,859 |
| 3 Jun 2019 | CNY | 25.95 | 26.19 | 25.33 | 25.67 | 25.67 | -0.24 (-0.93%) | 1,819,859 |
