| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2019 | CNY | 26.1231 | 26.3462 | 25.6923 | 26.0615 | 26.0615 | +0.077 (+0.30%) | 2,493,483 |
| 15 Jul 2019 | CNY | 25.3692 | 26 | 25.0154 | 25.9846 | 25.9846 | +0.638 (+2.52%) | 2,936,957 |
| 12 Jul 2019 | CNY | 25.3077 | 25.6615 | 24.9231 | 25.3462 | 25.3462 | -0.361 (-1.41%) | 2,448,756 |
| 11 Jul 2019 | CNY | 25.6154 | 26.0769 | 25.2692 | 25.7077 | 25.7077 | +0.246 (+0.97%) | 2,835,008 |
| 10 Jul 2019 | CNY | 25.7615 | 25.8462 | 25.2462 | 25.4615 | 25.4615 | -0.146 (-0.57%) | 2,479,956 |
| 9 Jul 2019 | CNY | 26.0769 | 26.4308 | 25.3 | 25.6077 | 25.6077 | -0.431 (-1.65%) | 3,411,785 |
| 8 Jul 2019 | CNY | 27.3077 | 27.5385 | 25.9077 | 26.0385 | 26.0385 | -1.654 (-5.97%) | 5,131,228 |
| 5 Jul 2019 | CNY | 27.2692 | 27.9231 | 27.2692 | 27.6923 | 27.6923 | +0.177 (+0.64%) | 3,828,841 |
| 4 Jul 2019 | CNY | 27.6615 | 28.0539 | 27.0615 | 27.5154 | 27.5154 | -0.008 (-0.03%) | 5,162,311 |
| 3 Jul 2019 | CNY | 27.5308 | 28.0615 | 27.1539 | 27.5231 | 27.5231 | -0.954 (-3.35%) | 5,284,966 |
| 2 Jul 2019 | CNY | 28.2308 | 29.9077 | 28.2308 | 28.4769 | 28.4769 | +0.369 (+1.31%) | 7,026,749 |
| 1 Jul 2019 | CNY | 28.0846 | 28.2462 | 27.6077 | 28.1077 | 28.1077 | +0.739 (+2.70%) | 5,776,236 |
| 28 Jun 2019 | CNY | 27.2692 | 28.2769 | 27.2154 | 27.3692 | 27.3692 | -0.177 (-0.64%) | 5,117,179 |
| 27 Jun 2019 | CNY | 27.4 | 28.0769 | 27.2 | 27.5462 | 27.5462 | 0.0 (0.0%) | 5,574,216 |
| 26 Jun 2019 | CNY | 26.9769 | 27.6308 | 26.9769 | 27.5462 | 27.5462 | +0.085 (+0.31%) | 4,331,187 |
| 25 Jun 2019 | CNY | 27.3846 | 27.8385 | 26.9615 | 27.4615 | 27.4615 | -0.123 (-0.45%) | 5,387,991 |
| 24 Jun 2019 | CNY | 28 | 28.5231 | 27.4539 | 27.5846 | 27.5846 | -1.223 (-4.25%) | 8,768,613 |
| 21 Jun 2019 | CNY | 30.7692 | 31.6154 | 28.4615 | 28.8077 | 28.8077 | -0.8 (-2.70%) | 16,542,016 |
| 20 Jun 2019 | CNY | 26.1539 | 29.6077 | 26 | 29.6077 | 29.6077 | +2.692 (+10.00%) | 7,084,634 |
| 19 Jun 2019 | CNY | 28.0769 | 28.0769 | 26.7308 | 26.9154 | 26.9154 | +0.223 (+0.84%) | 7,487,221 |
| 18 Jun 2019 | CNY | 25.9077 | 27.6 | 25.2231 | 26.6923 | 26.6923 | -4.569 (-14.62%) | 6,335,976 |
| 18 Jun 2019 |
|
|||||||
| 17 Jun 2019 | CNY | 26.4256 | 26.6667 | 25.6615 | 26.0513 | 26.0513 | -0.364 (-1.38%) | 3,659,966 |
| 14 Jun 2019 | CNY | 26.641 | 27.4051 | 26.1539 | 26.4154 | 26.4154 | -0.205 (-0.77%) | 7,049,199 |
| 13 Jun 2019 | CNY | 26.5641 | 26.8564 | 26.118 | 26.6205 | 26.6205 | +0.102 (+0.39%) | 5,175,537 |
| 12 Jun 2019 | CNY | 25.5539 | 26.8 | 25.5539 | 26.518 | 26.518 | +0.954 (+3.73%) | 6,403,593 |
| 11 Jun 2019 | CNY | 25.0256 | 25.7744 | 24.7744 | 25.5641 | 25.5641 | +0.585 (+2.34%) | 4,850,406 |
| 10 Jun 2019 | CNY | 24.1026 | 25.2308 | 24.041 | 24.9795 | 24.9795 | +0.779 (+3.22%) | 3,794,625 |
| 6 Jun 2019 | CNY | 26.1385 | 26.2564 | 24.041 | 24.2 | 24.2 | -2.415 (-9.08%) | 6,802,001 |
| 5 Jun 2019 | CNY | 26.5641 | 27.0205 | 25.8974 | 26.6154 | 26.6154 | +0.374 (+1.43%) | 6,564,702 |
| 4 Jun 2019 | CNY | 26.359 | 26.9949 | 25.6462 | 26.241 | 26.241 | -0.641 (-2.38%) | 7,319,738 |
