| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 15.6539 | 15.6923 | 14.9231 | 15 | 15 | -0.508 (-3.27%) | 1,013,229 |
| 19 Jul 2019 | CNY | 15.4846 | 15.8077 | 15.4846 | 15.5077 | 15.5077 | +0.023 (+0.15%) | 736,969 |
| 18 Jul 2019 | CNY | 16.0385 | 16.0385 | 15.4846 | 15.4846 | 15.4846 | -0.554 (-3.45%) | 1,037,919 |
| 17 Jul 2019 | CNY | 15.9231 | 16.1462 | 15.8846 | 16.0385 | 16.0385 | +0.108 (+0.68%) | 1,134,119 |
| 16 Jul 2019 | CNY | 15.8846 | 15.9846 | 15.8154 | 15.9308 | 15.9308 | +0.031 (+0.19%) | 765,829 |
| 15 Jul 2019 | CNY | 15.8385 | 15.9846 | 15.3846 | 15.9 | 15.9 | +0.031 (+0.19%) | 1,278,809 |
| 12 Jul 2019 | CNY | 16.3385 | 16.4846 | 15.7692 | 15.8692 | 15.8692 | -0.469 (-2.87%) | 1,797,129 |
| 11 Jul 2019 | CNY | 16.4616 | 16.6846 | 16.1923 | 16.3385 | 16.3385 | +0.008 (+0.05%) | 1,231,693 |
| 10 Jul 2019 | CNY | 16.6154 | 16.9385 | 16.3 | 16.3308 | 16.3308 | -0.569 (-3.37%) | 1,320,299 |
| 9 Jul 2019 | CNY | 16.5923 | 16.9231 | 16.3769 | 16.9 | 16.9 | +0.308 (+1.85%) | 1,781,811 |
| 8 Jul 2019 | CNY | 17 | 17 | 16.3462 | 16.5923 | 16.5923 | -0.623 (-3.62%) | 2,217,383 |
| 5 Jul 2019 | CNY | 16.7692 | 17.5231 | 16.4231 | 17.2154 | 17.2154 | +0.454 (+2.71%) | 3,654,372 |
| 4 Jul 2019 | CNY | 16.3 | 17.0769 | 16.3 | 16.7616 | 16.7616 | +0.469 (+2.88%) | 2,904,166 |
| 3 Jul 2019 | CNY | 16.3539 | 16.3692 | 16.1154 | 16.2923 | 16.2923 | -0.069 (-0.42%) | 1,097,716 |
| 2 Jul 2019 | CNY | 16.2231 | 16.4923 | 16.0077 | 16.3616 | 16.3616 | +0.139 (+0.85%) | 1,701,182 |
| 1 Jul 2019 | CNY | 16.1385 | 16.2539 | 15.9923 | 16.2231 | 16.2231 | +0.392 (+2.48%) | 1,741,929 |
| 28 Jun 2019 | CNY | 16.0846 | 16.1154 | 15.6539 | 15.8308 | 15.8308 | -0.254 (-1.58%) | 1,291,988 |
| 27 Jun 2019 | CNY | 15.9923 | 16.3231 | 15.9923 | 16.0846 | 16.0846 | -0.008 (-0.05%) | 1,763,782 |
| 26 Jun 2019 | CNY | 16.4616 | 16.6462 | 16.0539 | 16.0923 | 16.0923 | -0.554 (-3.33%) | 2,872,974 |
| 25 Jun 2019 | CNY | 15.6154 | 16.8308 | 15.6154 | 16.6462 | 16.6462 | -0.7 (-4.04%) | 4,483,669 |
| 24 Jun 2019 | CNY | 16.6539 | 17.5231 | 16.5385 | 17.3462 | 17.3462 | +0.839 (+5.08%) | 5,795,560 |
| 21 Jun 2019 | CNY | 16.8385 | 16.8462 | 16.2692 | 16.5077 | 16.5077 | +0.262 (+1.61%) | 3,910,360 |
| 20 Jun 2019 | CNY | 15.6 | 16.8308 | 15.4308 | 16.2462 | 16.2462 | +0.592 (+3.78%) | 3,827,884 |
| 19 Jun 2019 | CNY | 15.6231 | 15.9308 | 15.5462 | 15.6539 | 15.6539 | +0.2 (+1.29%) | 1,958,032 |
| 18 Jun 2019 | CNY | 15.3539 | 15.5077 | 15.2692 | 15.4539 | 15.4539 | +0.1 (+0.65%) | 628,279 |
| 17 Jun 2019 | CNY | 15.2769 | 15.4231 | 15.2 | 15.3539 | 15.3539 | +0.077 (+0.50%) | 654,203 |
| 14 Jun 2019 | CNY | 15.7846 | 15.8846 | 15.2616 | 15.2769 | 15.2769 | -0.439 (-2.79%) | 1,210,603 |
| 13 Jun 2019 | CNY | 15.5923 | 15.7308 | 15.4692 | 15.7154 | 15.7154 | +0.131 (+0.84%) | 991,475 |
| 12 Jun 2019 | CNY | 15.7539 | 15.8462 | 15.5692 | 15.5846 | 15.5846 | -0.262 (-1.65%) | 1,584,768 |
| 11 Jun 2019 | CNY | 15.5 | 15.8846 | 15.3923 | 15.8462 | 15.8462 | +0.4 (+2.59%) | 1,736,842 |
