| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2019 | CNY | 21.6 | 23.78 | 21.3 | 23.78 | 23.78 | +2.16 (+9.99%) | 10,827,330 |
| 24 Jul 2019 | CNY | 20.78 | 21.65 | 20.78 | 21.62 | 21.62 | +0.78 (+3.74%) | 4,826,025 |
| 23 Jul 2019 | CNY | 20.38 | 21.05 | 20.2 | 20.84 | 20.84 | +0.33 (+1.61%) | 3,816,539 |
| 22 Jul 2019 | CNY | 21.33 | 21.57 | 20.15 | 20.51 | 20.51 | -1.07 (-4.96%) | 4,545,568 |
| 19 Jul 2019 | CNY | 22.3 | 22.56 | 21.12 | 21.58 | 21.58 | -0.63 (-2.84%) | 5,983,124 |
| 18 Jul 2019 | CNY | 22.34 | 23.1 | 21.51 | 22.21 | 22.21 | -0.97 (-4.18%) | 7,504,376 |
| 17 Jul 2019 | CNY | 22.6 | 25.29 | 22.47 | 23.18 | 23.18 | -0.68 (-2.85%) | 11,235,011 |
| 16 Jul 2019 | CNY | 21.87 | 24.21 | 21.64 | 23.86 | 23.86 | +1.85 (+8.41%) | 12,645,386 |
| 15 Jul 2019 | CNY | 22.5 | 22.5 | 20.91 | 22.01 | 22.01 | -1.13 (-4.88%) | 11,277,390 |
| 12 Jul 2019 | CNY | 21.19 | 23.14 | 20.62 | 23.14 | 23.14 | +2.1 (+9.98%) | 13,669,342 |
| 11 Jul 2019 | CNY | 21.39 | 22.94 | 20.32 | 21.04 | 21.04 | +0.19 (+0.91%) | 9,781,897 |
| 10 Jul 2019 | CNY | 18.99 | 20.85 | 18.78 | 20.85 | 20.85 | +1.9 (+10.03%) | 4,561,930 |
| 9 Jul 2019 | CNY | 18.93 | 19.23 | 18.23 | 18.95 | 18.95 | -0.05 (-0.26%) | 2,547,389 |
| 8 Jul 2019 | CNY | 19.84 | 19.84 | 18.82 | 19 | 19 | -0.86 (-4.33%) | 2,660,595 |
| 5 Jul 2019 | CNY | 19.99 | 20.5 | 19.85 | 19.86 | 19.86 | -0.26 (-1.29%) | 2,773,100 |
| 4 Jul 2019 | CNY | 20.4 | 20.77 | 20.1 | 20.12 | 20.12 | -1.01 (-4.78%) | 4,506,036 |
| 3 Jul 2019 | CNY | 19.63 | 21.49 | 19.6 | 21.13 | 21.13 | +0.78 (+3.83%) | 7,524,826 |
| 2 Jul 2019 | CNY | 21.5 | 22.23 | 20.3 | 20.35 | 20.35 | +0.14 (+0.69%) | 9,872,172 |
| 1 Jul 2019 | CNY | 18.9 | 20.21 | 18.6 | 20.21 | 20.21 | +1.84 (+10.02%) | 3,190,042 |
| 28 Jun 2019 | CNY | 19.3 | 19.3 | 18.21 | 18.37 | 18.37 | -0.73 (-3.82%) | 3,495,751 |
| 27 Jun 2019 | CNY | 18.47 | 19.38 | 18.27 | 19.1 | 19.1 | +0.81 (+4.43%) | 3,972,801 |
| 26 Jun 2019 | CNY | 18.14 | 18.45 | 17.71 | 18.29 | 18.29 | +0.15 (+0.83%) | 1,497,324 |
| 25 Jun 2019 | CNY | 18.46 | 18.51 | 17.7 | 18.14 | 18.14 | -0.27 (-1.47%) | 1,967,053 |
| 24 Jun 2019 | CNY | 18.73 | 18.73 | 18.31 | 18.41 | 18.41 | -0.32 (-1.71%) | 1,684,242 |
| 21 Jun 2019 | CNY | 18.45 | 19.08 | 18.45 | 18.73 | 18.73 | +0.28 (+1.52%) | 3,310,082 |
| 20 Jun 2019 | CNY | 18.15 | 18.69 | 17.61 | 18.45 | 18.45 | +0.28 (+1.54%) | 3,336,895 |
| 19 Jun 2019 | CNY | 17.84 | 18.3 | 17.82 | 18.17 | 18.17 | +0.61 (+3.47%) | 1,915,470 |
| 18 Jun 2019 | CNY | 17.62 | 17.76 | 17.33 | 17.56 | 17.56 | -0.06 (-0.34%) | 824,219 |
| 17 Jun 2019 | CNY | 17.52 | 17.86 | 17.35 | 17.62 | 17.62 | +0.09 (+0.51%) | 812,635 |
| 14 Jun 2019 | CNY | 18.28 | 18.4 | 17.48 | 17.53 | 17.53 | -0.77 (-4.21%) | 1,486,590 |
