| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 19.2929 | 20.4143 | 19.2143 | 19.7429 | 19.7429 | +0.671 (+3.52%) | 2,437,008 |
| 22 Jul 2019 | CNY | 19.6786 | 19.6786 | 18.3571 | 19.0714 | 19.0714 | -0.414 (-2.13%) | 2,033,330 |
| 19 Jul 2019 | CNY | 19.9071 | 20.3429 | 19.4214 | 19.4857 | 19.4857 | -0.443 (-2.22%) | 2,302,976 |
| 18 Jul 2019 | CNY | 20.0571 | 21.3214 | 19.55 | 19.9286 | 19.9286 | -0.421 (-2.07%) | 6,121,542 |
| 17 Jul 2019 | CNY | 18.5 | 20.35 | 18.4429 | 20.35 | 20.35 | +1.85 (+10%) | 3,045,198 |
| 16 Jul 2019 | CNY | 18.8429 | 18.8429 | 18.4571 | 18.5 | 18.5 | -0.214 (-1.15%) | 904,521 |
| 15 Jul 2019 | CNY | 18.2286 | 18.7143 | 17.6929 | 18.7143 | 18.7143 | +0.357 (+1.95%) | 1,681,248 |
| 12 Jul 2019 | CNY | 18.25 | 18.75 | 18.25 | 18.3571 | 18.3571 | +0.129 (+0.70%) | 1,245,832 |
| 11 Jul 2019 | CNY | 18.5 | 18.7 | 18.0714 | 18.2286 | 18.2286 | -0.229 (-1.24%) | 816,478 |
| 10 Jul 2019 | CNY | 18.4286 | 18.7643 | 18.2786 | 18.4571 | 18.4571 | -0.036 (-0.19%) | 880,542 |
| 9 Jul 2019 | CNY | 18.8929 | 19.2 | 18.2571 | 18.4929 | 18.4929 | -0.3 (-1.60%) | 1,297,081 |
| 8 Jul 2019 | CNY | 19.3143 | 19.3143 | 18.2571 | 18.7929 | 18.7929 | -0.593 (-3.06%) | 1,789,286 |
| 5 Jul 2019 | CNY | 19.3143 | 19.6143 | 19.3143 | 19.3857 | 19.3857 | -0.114 (-0.59%) | 732,340 |
| 4 Jul 2019 | CNY | 20.3357 | 20.3571 | 19.3071 | 19.5 | 19.5 | -0.5 (-2.50%) | 1,235,224 |
| 3 Jul 2019 | CNY | 19.7143 | 20.15 | 19.5714 | 20 | 20 | 0.0 (0.0%) | 1,287,203 |
| 2 Jul 2019 | CNY | 20.1857 | 20.4 | 19.6571 | 20 | 20 | -0.179 (-0.89%) | 2,374,576 |
| 1 Jul 2019 | CNY | 19.4143 | 20.9286 | 19.2143 | 20.1786 | 20.1786 | +1.15 (+6.04%) | 3,585,373 |
| 28 Jun 2019 | CNY | 19.1786 | 19.1786 | 18.3143 | 19.0286 | 19.0286 | -0.129 (-0.67%) | 970,208 |
| 27 Jun 2019 | CNY | 18.8 | 19.25 | 18.8 | 19.1571 | 19.1571 | +0.25 (+1.32%) | 1,279,574 |
| 26 Jun 2019 | CNY | 18.8786 | 19.05 | 18.6071 | 18.9071 | 18.9071 | -0.021 (-0.11%) | 970,607 |
| 25 Jun 2019 | CNY | 19.2429 | 19.6214 | 18.45 | 18.9286 | 18.9286 | -0.335 (-1.74%) | 1,434,701 |
| 25 Jun 2019 |
|
|||||||
| 24 Jun 2019 | CNY | 19.4506 | 20.0275 | 19.1264 | 19.2637 | 19.2637 | -0.297 (-1.52%) | 1,900,533 |
| 21 Jun 2019 | CNY | 19.3956 | 19.7692 | 19.0659 | 19.5604 | 19.5604 | +0.511 (+2.68%) | 2,413,025 |
| 20 Jun 2019 | CNY | 19.1154 | 19.3736 | 18.7857 | 19.0495 | 19.0495 | -0.291 (-1.51%) | 2,828,762 |
| 19 Jun 2019 | CNY | 18.1593 | 19.3956 | 18.1539 | 19.3407 | 19.3407 | +1.56 (+8.78%) | 4,002,600 |
| 18 Jun 2019 | CNY | 18.5659 | 18.8407 | 17.5989 | 17.7802 | 17.7802 | -0.637 (-3.46%) | 2,423,803 |
| 17 Jun 2019 | CNY | 17.9396 | 18.5659 | 17.8517 | 18.4176 | 18.4176 | +0.659 (+3.71%) | 1,891,371 |
| 14 Jun 2019 | CNY | 18.6703 | 18.6703 | 17.7363 | 17.7582 | 17.7582 | -0.78 (-4.21%) | 1,558,100 |
| 13 Jun 2019 | CNY | 18.5659 | 19.011 | 18.4121 | 18.5385 | 18.5385 | -0.099 (-0.53%) | 1,019,815 |
| 12 Jun 2019 | CNY | 18.9615 | 18.9725 | 18.5714 | 18.6374 | 18.6374 | -0.352 (-1.85%) | 1,143,688 |
