| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2019 | CNY | 31.3 | 31.4 | 30.81 | 31.09 | 31.09 | -0.04 (-0.13%) | 1,458,295 |
| 16 Jul 2019 | CNY | 31.18 | 31.41 | 31 | 31.13 | 31.13 | -0.18 (-0.57%) | 1,086,010 |
| 15 Jul 2019 | CNY | 31.15 | 31.48 | 30.51 | 31.31 | 31.31 | +0.31 (+1%) | 2,037,300 |
| 12 Jul 2019 | CNY | 31.5 | 31.74 | 30.58 | 31 | 31 | -0.3 (-0.96%) | 1,485,090 |
| 11 Jul 2019 | CNY | 31.26 | 32.13 | 31.2 | 31.3 | 31.3 | -0.35 (-1.11%) | 1,176,655 |
| 10 Jul 2019 | CNY | 31.35 | 31.92 | 30.9 | 31.65 | 31.65 | +0.82 (+2.66%) | 2,541,380 |
| 9 Jul 2019 | CNY | 31.07 | 31.22 | 30.61 | 30.83 | 30.83 | -0.25 (-0.80%) | 1,972,031 |
| 8 Jul 2019 | CNY | 32.38 | 32.74 | 30.88 | 31.08 | 31.08 | -1.46 (-4.49%) | 3,239,629 |
| 5 Jul 2019 | CNY | 32.3 | 32.64 | 31.5 | 32.54 | 32.54 | +0.2 (+0.62%) | 3,905,025 |
| 4 Jul 2019 | CNY | 32.48 | 32.98 | 32.33 | 32.34 | 32.34 | -0.37 (-1.13%) | 2,122,667 |
| 3 Jul 2019 | CNY | 33.25 | 33.28 | 32.32 | 32.71 | 32.71 | -1.07 (-3.17%) | 4,474,103 |
| 2 Jul 2019 | CNY | 33.1 | 33.96 | 32.51 | 33.78 | 33.78 | +0.2 (+0.60%) | 3,259,936 |
| 1 Jul 2019 | CNY | 33.4 | 33.71 | 33 | 33.58 | 33.58 | +0.66 (+2.00%) | 2,887,740 |
| 28 Jun 2019 | CNY | 33.43 | 33.44 | 32.6 | 32.92 | 32.92 | -0.23 (-0.69%) | 2,107,291 |
| 27 Jun 2019 | CNY | 32.83 | 34 | 32.71 | 33.15 | 33.15 | +0.16 (+0.48%) | 4,280,636 |
| 26 Jun 2019 | CNY | 33.13 | 33.45 | 32.8 | 32.99 | 32.99 | -0.34 (-1.02%) | 3,466,827 |
| 25 Jun 2019 | CNY | 34.65 | 34.77 | 33.04 | 33.33 | 33.33 | -1.29 (-3.73%) | 2,758,734 |
| 24 Jun 2019 | CNY | 34.86 | 35.25 | 34.51 | 34.62 | 34.62 | -0.38 (-1.09%) | 1,263,409 |
| 21 Jun 2019 | CNY | 34.59 | 35.8 | 34.51 | 35 | 35 | +0.4 (+1.16%) | 3,297,622 |
| 20 Jun 2019 | CNY | 34.55 | 34.78 | 33.85 | 34.6 | 34.6 | +0.18 (+0.52%) | 1,802,576 |
| 19 Jun 2019 | CNY | 34.71 | 34.99 | 34.22 | 34.42 | 34.42 | +0.33 (+0.97%) | 2,286,664 |
| 18 Jun 2019 | CNY | 34.88 | 34.88 | 34.05 | 34.09 | 34.09 | -0.35 (-1.02%) | 660,140 |
| 17 Jun 2019 | CNY | 33.91 | 35.18 | 33.91 | 34.44 | 34.44 | -0.09 (-0.26%) | 894,592 |
| 14 Jun 2019 | CNY | 35.07 | 35.39 | 34.01 | 34.53 | 34.53 | -0.54 (-1.54%) | 2,476,797 |
| 13 Jun 2019 | CNY | 35.34 | 35.59 | 34.7 | 35.07 | 35.07 | +0.07 (+0.20%) | 1,627,215 |
| 12 Jun 2019 | CNY | 36.4 | 36.4 | 34.8 | 35 | 35 | -0.93 (-2.59%) | 1,729,407 |
| 11 Jun 2019 | CNY | 35.3 | 36.59 | 35.12 | 35.93 | 35.93 | +0.81 (+2.31%) | 1,333,121 |
| 10 Jun 2019 | CNY | 34.78 | 35.46 | 34.03 | 35.12 | 35.12 | +0.83 (+2.42%) | 1,293,154 |
| 6 Jun 2019 | CNY | 35.48 | 36.38 | 33.88 | 34.29 | 34.29 | -1.402 (-3.93%) | 2,204,315 |
| 6 Jun 2019 |
|
|||||||
| 5 Jun 2019 | CNY | 36.9923 | 37.4615 | 35.1 | 35.6923 | 35.6923 | -1.377 (-3.71%) | 2,077,493 |
