| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2019 | CNY | 16.97 | 17.11 | 16.7 | 16.81 | 16.81 | -0.16 (-0.94%) | 3,575,060 |
| 16 Jul 2019 | CNY | 16.75 | 17.1 | 16.65 | 16.97 | 16.97 | +0.1 (+0.59%) | 3,773,282 |
| 15 Jul 2019 | CNY | 16.71 | 16.95 | 16.18 | 16.87 | 16.87 | +0.09 (+0.54%) | 4,162,651 |
| 12 Jul 2019 | CNY | 16.75 | 16.9 | 16.5 | 16.78 | 16.78 | -0.05 (-0.30%) | 3,506,100 |
| 11 Jul 2019 | CNY | 17.32 | 17.46 | 16.6 | 16.83 | 16.83 | -0.49 (-2.83%) | 7,342,962 |
| 10 Jul 2019 | CNY | 18 | 18.09 | 17.16 | 17.32 | 17.32 | -0.65 (-3.62%) | 7,694,671 |
| 9 Jul 2019 | CNY | 18.01 | 18.23 | 17.75 | 17.97 | 17.97 | -0.27 (-1.48%) | 6,769,842 |
| 8 Jul 2019 | CNY | 17.7 | 18.35 | 17.36 | 18.24 | 18.24 | +0.44 (+2.47%) | 11,494,567 |
| 5 Jul 2019 | CNY | 17.4 | 17.85 | 17.35 | 17.8 | 17.8 | +0.38 (+2.18%) | 5,943,862 |
| 4 Jul 2019 | CNY | 17.34 | 17.6 | 17.25 | 17.42 | 17.42 | -0.03 (-0.17%) | 3,937,404 |
| 3 Jul 2019 | CNY | 17.45 | 17.78 | 17.3 | 17.45 | 17.45 | -0.38 (-2.13%) | 5,356,891 |
| 2 Jul 2019 | CNY | 17.66 | 18.28 | 17.66 | 17.83 | 17.83 | -0.07 (-0.39%) | 7,331,573 |
| 1 Jul 2019 | CNY | 17.74 | 17.96 | 17.54 | 17.9 | 17.9 | +0.64 (+3.71%) | 7,805,702 |
| 28 Jun 2019 | CNY | 17.8 | 17.93 | 17.22 | 17.26 | 17.26 | -0.73 (-4.06%) | 6,865,580 |
| 27 Jun 2019 | CNY | 17.8 | 18.17 | 17.67 | 17.99 | 17.99 | +0.02 (+0.11%) | 8,985,580 |
| 26 Jun 2019 | CNY | 17.42 | 17.97 | 17.36 | 17.97 | 17.97 | +0.61 (+3.51%) | 8,372,958 |
| 25 Jun 2019 | CNY | 17.52 | 17.56 | 17.19 | 17.36 | 17.36 | -0.14 (-0.80%) | 4,837,322 |
| 24 Jun 2019 | CNY | 17.88 | 17.92 | 17.34 | 17.5 | 17.5 | -0.45 (-2.51%) | 7,518,242 |
| 21 Jun 2019 | CNY | 17.78 | 18.18 | 17.73 | 17.95 | 17.95 | +0.1 (+0.56%) | 9,460,476 |
| 20 Jun 2019 | CNY | 17.55 | 18.18 | 17.53 | 17.85 | 17.85 | +0.07 (+0.39%) | 10,061,022 |
| 19 Jun 2019 | CNY | 18.3 | 18.48 | 17.7 | 17.78 | 17.78 | -0.02 (-0.11%) | 12,417,993 |
| 18 Jun 2019 | CNY | 17.16 | 17.9 | 16.58 | 17.8 | 17.8 | +0.75 (+4.40%) | 11,668,562 |
| 17 Jun 2019 | CNY | 17 | 17.45 | 17 | 17.05 | 17.05 | -0.09 (-0.53%) | 6,397,497 |
| 14 Jun 2019 | CNY | 17.82 | 18.02 | 16.88 | 17.14 | 17.14 | -0.88 (-4.88%) | 13,646,980 |
| 13 Jun 2019 | CNY | 18.2 | 18.65 | 17.79 | 18.02 | 18.02 | -0.63 (-3.38%) | 15,348,422 |
| 12 Jun 2019 | CNY | 18.4 | 19.86 | 18.15 | 18.65 | 18.65 | +0.55 (+3.04%) | 30,315,453 |
| 11 Jun 2019 | CNY | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | +1.65 (+10.03%) | 3,676,002 |
| 10 Jun 2019 | CNY | 15.92 | 16.53 | 15.9 | 16.45 | 16.45 | +0.71 (+4.51%) | 6,639,442 |
| 6 Jun 2019 | CNY | 16.44 | 16.44 | 15.7 | 15.74 | 15.74 | -0.79 (-4.78%) | 6,324,877 |
| 5 Jun 2019 | CNY | 16.48 | 16.88 | 16.32 | 16.53 | 16.53 | +0.15 (+0.92%) | 7,024,817 |
