| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 18.87 | 18.88 | 18.11 | 18.34 | 18.34 | +0.03 (+0.16%) | 2,877,533 |
| 22 Jul 2019 | CNY | 18.11 | 18.61 | 18.01 | 18.31 | 18.31 | -0.15 (-0.81%) | 2,760,764 |
| 19 Jul 2019 | CNY | 18.28 | 18.75 | 18.28 | 18.46 | 18.46 | +0.16 (+0.87%) | 2,729,938 |
| 18 Jul 2019 | CNY | 19 | 19.07 | 18.23 | 18.3 | 18.3 | -0.98 (-5.08%) | 5,115,509 |
| 17 Jul 2019 | CNY | 19.82 | 19.83 | 19.13 | 19.28 | 19.28 | -0.49 (-2.48%) | 5,028,808 |
| 16 Jul 2019 | CNY | 19.8 | 19.92 | 19.43 | 19.77 | 19.77 | +0.11 (+0.56%) | 5,972,571 |
| 15 Jul 2019 | CNY | 19.7 | 20.08 | 19.38 | 19.66 | 19.66 | +0.01 (+0.05%) | 6,289,489 |
| 12 Jul 2019 | CNY | 20.4 | 20.4 | 19.55 | 19.65 | 19.65 | -0.75 (-3.68%) | 7,868,757 |
| 11 Jul 2019 | CNY | 20.6 | 20.88 | 20.31 | 20.4 | 20.4 | 0.0 (0.0%) | 10,710,908 |
| 10 Jul 2019 | CNY | 20.82 | 21.1 | 20.4 | 20.4 | 20.4 | -0.57 (-2.72%) | 8,831,269 |
| 9 Jul 2019 | CNY | 18.91 | 20.97 | 18.91 | 20.97 | 20.97 | +1.91 (+10.02%) | 12,893,284 |
| 8 Jul 2019 | CNY | 18.85 | 19.5 | 18.8 | 19.06 | 19.06 | +0.11 (+0.58%) | 4,184,516 |
| 5 Jul 2019 | CNY | 18.21 | 19.33 | 18.05 | 18.95 | 18.95 | +0.56 (+3.05%) | 4,845,346 |
| 4 Jul 2019 | CNY | 18.35 | 18.85 | 18.3 | 18.39 | 18.39 | +0.04 (+0.22%) | 1,011,600 |
| 3 Jul 2019 | CNY | 18.87 | 18.87 | 18.35 | 18.35 | 18.35 | -0.55 (-2.91%) | 2,025,308 |
| 2 Jul 2019 | CNY | 18.82 | 19.14 | 18.68 | 18.9 | 18.9 | +0.15 (+0.80%) | 2,238,230 |
| 1 Jul 2019 | CNY | 18.74 | 18.88 | 18.63 | 18.75 | 18.75 | +0.25 (+1.35%) | 2,310,830 |
| 28 Jun 2019 | CNY | 18.59 | 18.88 | 18.45 | 18.5 | 18.5 | -0.08 (-0.43%) | 1,832,412 |
| 27 Jun 2019 | CNY | 18.5 | 18.86 | 18.3 | 18.58 | 18.58 | -0.07 (-0.38%) | 1,794,053 |
| 26 Jun 2019 | CNY | 18.28 | 19.3 | 18.17 | 18.65 | 18.65 | +0.26 (+1.41%) | 2,612,500 |
| 25 Jun 2019 | CNY | 18.6 | 18.6 | 18.15 | 18.39 | 18.39 | -0.21 (-1.13%) | 1,753,700 |
| 24 Jun 2019 | CNY | 18.82 | 18.91 | 18.41 | 18.6 | 18.6 | -0.21 (-1.12%) | 1,621,100 |
| 21 Jun 2019 | CNY | 18.65 | 19.15 | 18.56 | 18.81 | 18.81 | +0.21 (+1.13%) | 2,301,668 |
| 20 Jun 2019 | CNY | 18.65 | 19.05 | 18.31 | 18.6 | 18.6 | -0.24 (-1.27%) | 3,234,900 |
| 19 Jun 2019 | CNY | 18.55 | 19.64 | 18.28 | 18.84 | 18.84 | +0.65 (+3.57%) | 3,896,500 |
| 18 Jun 2019 | CNY | 18.2 | 18.24 | 17.9 | 18.19 | 18.19 | +0.13 (+0.72%) | 1,155,200 |
| 17 Jun 2019 | CNY | 17.96 | 18.33 | 17.9 | 18.06 | 18.06 | +0.08 (+0.44%) | 1,157,000 |
| 14 Jun 2019 | CNY | 19.01 | 19.01 | 17.84 | 17.98 | 17.98 | -0.95 (-5.02%) | 2,598,360 |
| 13 Jun 2019 | CNY | 19.1 | 19.1 | 18.55 | 18.93 | 18.93 | -0.08 (-0.42%) | 1,997,708 |
| 12 Jun 2019 | CNY | 19.05 | 19.33 | 18.9 | 19.01 | 19.01 | -0.14 (-0.73%) | 2,119,008 |
