| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 31.7267 | 33.5933 | 31.34 | 32.62 | 32.62 | +1.267 (+4.04%) | 8,241,238 |
| 22 Jul 2019 | CNY | 31.8867 | 32.2667 | 30.66 | 31.3533 | 31.3533 | -0.533 (-1.67%) | 6,998,965 |
| 19 Jul 2019 | CNY | 33.6067 | 33.7933 | 31.4333 | 31.8867 | 31.8867 | -1.547 (-4.63%) | 9,439,128 |
| 18 Jul 2019 | CNY | 33.5 | 33.8 | 32.2333 | 33.4333 | 33.4333 | -0.313 (-0.93%) | 7,663,099 |
| 17 Jul 2019 | CNY | 33.5267 | 34.6667 | 33.4 | 33.7467 | 33.7467 | +0.48 (+1.44%) | 10,173,642 |
| 16 Jul 2019 | CNY | 32.6667 | 33.86 | 32.2867 | 33.2667 | 33.2667 | -0.007 (-0.02%) | 9,610,704 |
| 15 Jul 2019 | CNY | 30.6667 | 33.3267 | 29.9733 | 33.2733 | 33.2733 | +2.787 (+9.14%) | 13,010,238 |
| 12 Jul 2019 | CNY | 31.3467 | 31.5867 | 30.2733 | 30.4867 | 30.4867 | +0.22 (+0.73%) | 11,106,142 |
| 11 Jul 2019 | CNY | 31.2533 | 31.26 | 29.6733 | 30.2667 | 30.2667 | -0.913 (-2.93%) | 9,402,478 |
| 10 Jul 2019 | CNY | 30.6667 | 31.9133 | 29.9267 | 31.18 | 31.18 | -0.02 (-0.06%) | 13,185,106 |
| 9 Jul 2019 | CNY | 34.5333 | 34.92 | 29.9 | 31.2 | 31.2 | -2 (-6.02%) | 21,282,675 |
| 8 Jul 2019 | CNY | 34 | 35.7733 | 33.0133 | 33.2 | 33.2 | +0.64 (+1.97%) | 21,976,134 |
| 5 Jul 2019 | CNY | 30.0733 | 32.56 | 29.8133 | 32.56 | 32.56 | +2.96 (+10%) | 14,000,821 |
| 4 Jul 2019 | CNY | 29.84 | 30.42 | 28.9067 | 29.6 | 29.6 | +0.6 (+2.07%) | 12,318,259 |
| 3 Jul 2019 | CNY | 29.14 | 29.76 | 28.2667 | 29 | 29 | 0.0 (0.0%) | 12,373,456 |
| 2 Jul 2019 | CNY | 30.3867 | 31.2933 | 28.4533 | 29 | 29 | +0.553 (+1.95%) | 20,625,202 |
| 1 Jul 2019 | CNY | 26.1333 | 28.4467 | 26.1333 | 28.4467 | 28.4467 | +2.587 (+10.00%) | 9,083,659 |
| 28 Jun 2019 | CNY | 24.2 | 26.6667 | 24.0067 | 25.86 | 25.86 | +1.273 (+5.18%) | 12,475,060 |
| 27 Jun 2019 | CNY | 23.3733 | 25.6333 | 23.3733 | 24.5867 | 24.5867 | +0.8 (+3.36%) | 11,004,880 |
| 26 Jun 2019 | CNY | 24.3333 | 24.4933 | 23.4067 | 23.7867 | 23.7867 | -0.747 (-3.04%) | 8,505,748 |
| 25 Jun 2019 | CNY | 24.5333 | 25.7867 | 23.3333 | 24.5333 | 24.5333 | +0.607 (+2.54%) | 16,147,986 |
| 24 Jun 2019 | CNY | 21.7667 | 23.9267 | 21.76 | 23.9267 | 23.9267 | +2.173 (+9.99%) | 11,124,561 |
| 21 Jun 2019 | CNY | 21.5533 | 22.0667 | 20.9467 | 21.7533 | 21.7533 | +0.44 (+2.06%) | 6,155,712 |
| 20 Jun 2019 | CNY | 20.78 | 21.72 | 20.44 | 21.3133 | 21.3133 | +0.313 (+1.49%) | 5,785,854 |
| 19 Jun 2019 | CNY | 21.7867 | 21.8667 | 20.8867 | 21 | 21 | -0.04 (-0.19%) | 5,406,027 |
| 18 Jun 2019 | CNY | 21.2667 | 21.6667 | 20.56 | 21.04 | 21.04 | -0.193 (-0.91%) | 4,926,388 |
| 17 Jun 2019 | CNY | 21.2667 | 22.2333 | 21 | 21.2333 | 21.2333 | +0.167 (+0.79%) | 5,368,533 |
| 14 Jun 2019 | CNY | 21.3 | 22.0667 | 20.6667 | 21.0667 | 21.0667 | -0.347 (-1.62%) | 7,688,191 |
| 13 Jun 2019 | CNY | 20.3333 | 22.2133 | 20.04 | 21.4133 | 21.4133 | +1.08 (+5.31%) | 8,813,320 |
| 12 Jun 2019 | CNY | 19.2667 | 20.6533 | 19.06 | 20.3333 | 20.3333 | +1.08 (+5.61%) | 8,942,110 |
