| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2019 | CNY | 23.77 | 23.98 | 23.55 | 23.57 | 23.57 | -0.28 (-1.17%) | 2,256,318 |
| 16 Jul 2019 | CNY | 23.72 | 23.96 | 23.51 | 23.85 | 23.85 | +0.13 (+0.55%) | 2,722,600 |
| 15 Jul 2019 | CNY | 23.2 | 23.82 | 22.68 | 23.72 | 23.72 | -0.38 (-1.58%) | 4,989,964 |
| 12 Jul 2019 | CNY | 25.2 | 25.21 | 24.03 | 24.1 | 24.1 | -1.2 (-4.74%) | 5,593,900 |
| 11 Jul 2019 | CNY | 26.35 | 26.48 | 25.3 | 25.3 | 25.3 | -1.05 (-3.98%) | 6,042,079 |
| 10 Jul 2019 | CNY | 26.99 | 27 | 25.85 | 26.35 | 26.35 | -0.76 (-2.80%) | 4,921,508 |
| 9 Jul 2019 | CNY | 27.3 | 27.3 | 26.3 | 27.11 | 27.11 | +0.17 (+0.63%) | 6,981,328 |
| 8 Jul 2019 | CNY | 27.29 | 27.57 | 26.33 | 26.94 | 26.94 | -0.33 (-1.21%) | 8,118,837 |
| 5 Jul 2019 | CNY | 26.1 | 27.27 | 25.95 | 27.27 | 27.27 | +1 (+3.81%) | 9,450,229 |
| 4 Jul 2019 | CNY | 26.55 | 26.82 | 26.17 | 26.27 | 26.27 | -0.31 (-1.17%) | 4,189,447 |
| 3 Jul 2019 | CNY | 26.1 | 27.3 | 25.78 | 26.58 | 26.58 | +0.19 (+0.72%) | 6,608,634 |
| 2 Jul 2019 | CNY | 26.65 | 26.66 | 26.22 | 26.39 | 26.39 | -0.19 (-0.71%) | 3,855,481 |
| 1 Jul 2019 | CNY | 26.45 | 26.65 | 26.13 | 26.58 | 26.58 | +0.58 (+2.23%) | 5,016,628 |
| 28 Jun 2019 | CNY | 26.41 | 26.75 | 25.65 | 26 | 26 | -0.3 (-1.14%) | 3,855,718 |
| 27 Jun 2019 | CNY | 25.95 | 26.49 | 25.86 | 26.3 | 26.3 | +0.35 (+1.35%) | 3,436,332 |
| 26 Jun 2019 | CNY | 25.7 | 26.17 | 25.66 | 25.95 | 25.95 | +0.11 (+0.43%) | 2,520,500 |
| 25 Jun 2019 | CNY | 26.26 | 26.5 | 25.6 | 25.84 | 25.84 | -0.83 (-3.11%) | 4,945,551 |
| 24 Jun 2019 | CNY | 26.89 | 27.2 | 26.65 | 26.67 | 26.67 | -0.6 (-2.20%) | 5,149,246 |
| 21 Jun 2019 | CNY | 26.68 | 27.68 | 26.63 | 27.27 | 27.27 | +0.59 (+2.21%) | 8,730,662 |
| 20 Jun 2019 | CNY | 26.22 | 26.9 | 26.13 | 26.68 | 26.68 | +0.27 (+1.02%) | 6,691,414 |
| 19 Jun 2019 | CNY | 26.45 | 26.68 | 25.84 | 26.41 | 26.41 | +0.47 (+1.81%) | 5,909,193 |
| 18 Jun 2019 | CNY | 25.88 | 26.09 | 25.57 | 25.94 | 25.94 | +0.05 (+0.19%) | 3,614,122 |
| 17 Jun 2019 | CNY | 25.48 | 26.2 | 25.48 | 25.89 | 25.89 | +0.19 (+0.74%) | 4,210,471 |
| 14 Jun 2019 | CNY | 26.48 | 27.3 | 25.7 | 25.7 | 25.7 | -0.83 (-3.13%) | 7,836,708 |
| 13 Jun 2019 | CNY | 26.54 | 27.49 | 26.5 | 26.53 | 26.53 | -0.46 (-1.70%) | 7,988,790 |
| 12 Jun 2019 | CNY | 26.83 | 28.18 | 26.52 | 26.99 | 26.99 | +0.47 (+1.77%) | 14,901,172 |
| 11 Jun 2019 | CNY | 25.66 | 26.8 | 25.66 | 26.52 | 26.52 | +2.02 (+8.24%) | 10,700,962 |
| 10 Jun 2019 | CNY | 24.44 | 24.87 | 24.1 | 24.5 | 24.5 | +0.13 (+0.53%) | 3,540,900 |
| 6 Jun 2019 | CNY | 24.87 | 25.37 | 24.16 | 24.37 | 24.37 | -0.5 (-2.01%) | 5,077,327 |
| 5 Jun 2019 | CNY | 26.25 | 26.5 | 24.78 | 24.87 | 24.87 | -1.03 (-3.98%) | 7,852,684 |
