| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 16.85 | 16.92 | 15.15 | 16.24 | 16.24 | -0.54 (-3.22%) | 1,102,230 |
| 19 Jul 2019 | CNY | 16.71 | 16.97 | 16.71 | 16.78 | 16.78 | +0.08 (+0.48%) | 770,200 |
| 18 Jul 2019 | CNY | 17.03 | 17.12 | 16.7 | 16.7 | 16.7 | -0.44 (-2.57%) | 1,144,200 |
| 17 Jul 2019 | CNY | 17.19 | 17.22 | 17.03 | 17.14 | 17.14 | -0.05 (-0.29%) | 694,311 |
| 16 Jul 2019 | CNY | 17.1 | 17.43 | 17.1 | 17.19 | 17.19 | +0.03 (+0.17%) | 810,300 |
| 15 Jul 2019 | CNY | 17.13 | 17.29 | 16.79 | 17.16 | 17.16 | -0.12 (-0.69%) | 1,212,000 |
| 12 Jul 2019 | CNY | 17.1 | 17.59 | 16.9 | 17.28 | 17.28 | +0.12 (+0.70%) | 1,074,600 |
| 11 Jul 2019 | CNY | 17.37 | 17.45 | 17.04 | 17.16 | 17.16 | -0.04 (-0.23%) | 678,611 |
| 10 Jul 2019 | CNY | 17.49 | 17.49 | 17.08 | 17.2 | 17.2 | -0.1 (-0.58%) | 716,000 |
| 9 Jul 2019 | CNY | 17.06 | 17.37 | 17 | 17.3 | 17.3 | +0.12 (+0.70%) | 856,200 |
| 8 Jul 2019 | CNY | 17.9 | 17.97 | 17.07 | 17.18 | 17.18 | -0.82 (-4.56%) | 1,726,357 |
| 5 Jul 2019 | CNY | 17.81 | 18.03 | 17.69 | 18 | 18 | +0.1 (+0.56%) | 1,184,490 |
| 4 Jul 2019 | CNY | 17.88 | 18.03 | 17.7 | 17.9 | 17.9 | +0.01 (+0.06%) | 1,039,000 |
| 3 Jul 2019 | CNY | 17.88 | 18 | 17.77 | 17.89 | 17.89 | -0.14 (-0.78%) | 963,679 |
| 2 Jul 2019 | CNY | 18.2 | 18.2 | 17.92 | 18.03 | 18.03 | -0.07 (-0.39%) | 1,402,900 |
| 1 Jul 2019 | CNY | 18 | 18.15 | 17.92 | 18.1 | 18.1 | +0.3 (+1.69%) | 1,547,446 |
| 28 Jun 2019 | CNY | 18.25 | 18.26 | 17.65 | 17.8 | 17.8 | -0.35 (-1.93%) | 1,631,246 |
| 27 Jun 2019 | CNY | 17.84 | 18.8 | 17.8 | 18.15 | 18.15 | +0.31 (+1.74%) | 2,785,000 |
| 26 Jun 2019 | CNY | 17.96 | 17.96 | 17.72 | 17.84 | 17.84 | +0.14 (+0.79%) | 1,082,800 |
| 25 Jun 2019 | CNY | 17.96 | 18.08 | 17.51 | 17.7 | 17.7 | -0.26 (-1.45%) | 1,494,000 |
| 24 Jun 2019 | CNY | 18.18 | 18.23 | 17.91 | 17.96 | 17.96 | -0.26 (-1.43%) | 1,449,900 |
| 21 Jun 2019 | CNY | 18.22 | 18.45 | 18.15 | 18.22 | 18.22 | -0.03 (-0.16%) | 2,786,438 |
| 20 Jun 2019 | CNY | 18.1 | 18.4 | 17.72 | 18.25 | 18.25 | +0.21 (+1.16%) | 3,195,898 |
| 19 Jun 2019 | CNY | 18.21 | 18.5 | 17.92 | 18.04 | 18.04 | -0.05 (-0.28%) | 2,741,498 |
| 18 Jun 2019 | CNY | 18.32 | 18.56 | 17.83 | 18.09 | 18.09 | -0.6 (-3.21%) | 3,877,198 |
| 17 Jun 2019 | CNY | 17.3 | 18.83 | 17.28 | 18.69 | 18.69 | +1.57 (+9.17%) | 5,547,900 |
| 14 Jun 2019 | CNY | 17.5 | 17.5 | 17.06 | 17.12 | 17.12 | -0.12 (-0.70%) | 1,516,100 |
| 13 Jun 2019 | CNY | 17.24 | 17.33 | 17.09 | 17.24 | 17.24 | 0.0 (0.0%) | 1,199,600 |
| 12 Jun 2019 | CNY | 17.25 | 17.4 | 17.12 | 17.24 | 17.24 | +0.05 (+0.29%) | 1,871,998 |
| 11 Jun 2019 | CNY | 16.41 | 17.23 | 16.41 | 17.19 | 17.19 | +0.78 (+4.75%) | 2,352,440 |
