| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 15.625 | 15.6875 | 15 | 15.1938 | 15.1938 | -0.406 (-2.60%) | 1,604,400 |
| 19 Jul 2019 | CNY | 15.7 | 15.8188 | 15.5313 | 15.6 | 15.6 | -0.1 (-0.64%) | 1,001,270 |
| 18 Jul 2019 | CNY | 15.9375 | 15.9375 | 15.5813 | 15.7 | 15.7 | -0.375 (-2.33%) | 1,801,739 |
| 17 Jul 2019 | CNY | 15.65 | 16.0813 | 15.525 | 16.075 | 16.075 | +0.425 (+2.72%) | 2,695,504 |
| 16 Jul 2019 | CNY | 15.525 | 15.8063 | 15.5 | 15.65 | 15.65 | +0.081 (+0.52%) | 1,518,536 |
| 15 Jul 2019 | CNY | 15.55 | 15.7375 | 15.3 | 15.5688 | 15.5688 | -0.181 (-1.15%) | 1,555,134 |
| 12 Jul 2019 | CNY | 15.9688 | 15.9688 | 15.4438 | 15.75 | 15.75 | -0.119 (-0.75%) | 2,228,110 |
| 11 Jul 2019 | CNY | 16.125 | 16.175 | 15.7188 | 15.8688 | 15.8688 | -0.225 (-1.40%) | 1,316,467 |
| 10 Jul 2019 | CNY | 16.3563 | 16.4438 | 15.9375 | 16.0938 | 16.0938 | -0.294 (-1.79%) | 1,740,828 |
| 9 Jul 2019 | CNY | 15.9188 | 16.5625 | 15.9 | 16.3875 | 16.3875 | +0.263 (+1.63%) | 2,267,601 |
| 8 Jul 2019 | CNY | 16.625 | 16.625 | 16.0438 | 16.125 | 16.125 | -0.55 (-3.30%) | 1,629,680 |
| 5 Jul 2019 | CNY | 16.5063 | 16.7813 | 16.5063 | 16.675 | 16.675 | 0.0 (0.0%) | 730,817 |
| 4 Jul 2019 | CNY | 16.75 | 16.7813 | 16.4688 | 16.675 | 16.675 | -0.062 (-0.37%) | 1,125,995 |
| 3 Jul 2019 | CNY | 16.75 | 16.7938 | 16.5688 | 16.7375 | 16.7375 | -0.194 (-1.14%) | 1,702,190 |
| 2 Jul 2019 | CNY | 16.7875 | 17.175 | 16.7688 | 16.9313 | 16.9313 | +0.163 (+0.97%) | 2,207,308 |
| 1 Jul 2019 | CNY | 16.8625 | 16.9188 | 16.625 | 16.7688 | 16.7688 | +0.331 (+2.02%) | 2,438,240 |
| 28 Jun 2019 | CNY | 16.6188 | 16.6188 | 16.175 | 16.4375 | 16.4375 | -0.188 (-1.13%) | 1,093,120 |
| 27 Jun 2019 | CNY | 16.3125 | 16.625 | 16.3125 | 16.625 | 16.625 | +0.312 (+1.92%) | 2,746,560 |
| 26 Jun 2019 | CNY | 16.3313 | 16.4938 | 16.1875 | 16.3125 | 16.3125 | +0.013 (+0.08%) | 1,117,056 |
| 25 Jun 2019 | CNY | 16.65 | 16.65 | 16 | 16.3 | 16.3 | -0.35 (-2.10%) | 1,604,102 |
| 24 Jun 2019 | CNY | 16.6625 | 16.7813 | 16.5 | 16.65 | 16.65 | -0.013 (-0.08%) | 1,251,003 |
| 21 Jun 2019 | CNY | 16.6813 | 16.9313 | 16.6188 | 16.6625 | 16.6625 | -0.019 (-0.11%) | 2,604,640 |
| 20 Jun 2019 | CNY | 16.25 | 16.7313 | 16.1125 | 16.6813 | 16.6813 | +0.456 (+2.81%) | 3,575,940 |
| 19 Jun 2019 | CNY | 16.2563 | 16.4688 | 16.1125 | 16.225 | 16.225 | +0.256 (+1.60%) | 2,582,176 |
| 18 Jun 2019 | CNY | 15.9375 | 16.075 | 15.9188 | 15.9688 | 15.9688 | +0.031 (+0.20%) | 882,384 |
| 17 Jun 2019 | CNY | 16.2438 | 16.2438 | 15.925 | 15.9375 | 15.9375 | -0.3 (-1.85%) | 1,383,232 |
| 14 Jun 2019 | CNY | 16.3125 | 16.4938 | 15.975 | 16.2375 | 16.2375 | -0.075 (-0.46%) | 1,262,192 |
| 13 Jun 2019 | CNY | 16.3625 | 16.375 | 16.2375 | 16.3125 | 16.3125 | -0.019 (-0.12%) | 1,026,336 |
| 12 Jun 2019 | CNY | 16.4563 | 16.5813 | 16.1938 | 16.3313 | 16.3313 | -0.156 (-0.95%) | 1,696,027 |
| 11 Jun 2019 | CNY | 15.975 | 16.4875 | 15.9688 | 16.4875 | 16.4875 | +0.425 (+2.65%) | 2,900,048 |
