| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 22.7533 | 25.2267 | 22.7533 | 25.2267 | 25.2267 | +2.293 (+10.00%) | 4,603,201 |
| 22 Jul 2019 | CNY | 24.9733 | 25.1333 | 22.82 | 22.9333 | 22.9333 | -2.42 (-9.55%) | 5,369,424 |
| 19 Jul 2019 | CNY | 25.4533 | 25.5267 | 24.7667 | 25.3533 | 25.3533 | +0.32 (+1.28%) | 5,395,515 |
| 18 Jul 2019 | CNY | 26.5333 | 26.5333 | 24.9733 | 25.0333 | 25.0333 | -1.1 (-4.21%) | 8,888,130 |
| 17 Jul 2019 | CNY | 23.54 | 26.1333 | 23.3533 | 26.1333 | 26.1333 | +2.373 (+9.99%) | 4,566,576 |
| 16 Jul 2019 | CNY | 23.1333 | 24.2333 | 23.02 | 23.76 | 23.76 | +0.673 (+2.92%) | 3,635,184 |
| 15 Jul 2019 | CNY | 22.42 | 23.2333 | 22.3467 | 23.0867 | 23.0867 | +0.533 (+2.37%) | 1,997,526 |
| 12 Jul 2019 | CNY | 22.6667 | 22.8533 | 22.3667 | 22.5533 | 22.5533 | -0.367 (-1.60%) | 1,668,240 |
| 11 Jul 2019 | CNY | 22.8267 | 23.14 | 22.22 | 22.92 | 22.92 | +0.12 (+0.53%) | 2,639,878 |
| 10 Jul 2019 | CNY | 23.6667 | 23.7467 | 22.5267 | 22.8 | 22.8 | -0.793 (-3.36%) | 2,810,031 |
| 9 Jul 2019 | CNY | 23.3867 | 23.66 | 23.0667 | 23.5933 | 23.5933 | +0.26 (+1.11%) | 2,039,302 |
| 8 Jul 2019 | CNY | 24.78 | 24.8933 | 23.32 | 23.3333 | 23.3333 | -1.473 (-5.94%) | 4,428,019 |
| 5 Jul 2019 | CNY | 24.02 | 24.9533 | 24.02 | 24.8067 | 24.8067 | +0.687 (+2.85%) | 4,622,274 |
| 4 Jul 2019 | CNY | 24.8067 | 25 | 23.9133 | 24.12 | 24.12 | -1.233 (-4.86%) | 5,649,309 |
| 3 Jul 2019 | CNY | 26.5467 | 26.58 | 25.2867 | 25.3533 | 25.3533 | -0.313 (-1.22%) | 6,728,637 |
| 2 Jul 2019 | CNY | 25.6133 | 26.44 | 25.2667 | 25.6667 | 25.6667 | -0.173 (-0.67%) | 7,005,195 |
| 1 Jul 2019 | CNY | 24.3667 | 25.9333 | 24.3667 | 25.84 | 25.84 | +1.893 (+7.91%) | 6,481,864 |
| 28 Jun 2019 | CNY | 25.3333 | 25.34 | 23.8 | 23.9467 | 23.9467 | -1.767 (-6.87%) | 5,668,375 |
| 27 Jun 2019 | CNY | 25.66 | 26.24 | 25.22 | 25.7133 | 25.7133 | -0.113 (-0.44%) | 5,664,408 |
| 26 Jun 2019 | CNY | 24.7933 | 25.92 | 24.68 | 25.8267 | 25.8267 | +0.687 (+2.73%) | 6,257,889 |
| 25 Jun 2019 | CNY | 25.2 | 25.2533 | 24.4933 | 25.14 | 25.14 | -0.48 (-1.87%) | 5,083,501 |
| 24 Jun 2019 | CNY | 26.04 | 26.5267 | 25.12 | 25.62 | 25.62 | -0.953 (-3.59%) | 8,778,871 |
| 21 Jun 2019 | CNY | 24.9333 | 27.1067 | 24.9333 | 26.5733 | 26.5733 | +0.747 (+2.89%) | 12,933,820 |
| 20 Jun 2019 | CNY | 25.4933 | 27.2933 | 24.9667 | 25.8267 | 25.8267 | -0.18 (-0.69%) | 15,959,635 |
| 19 Jun 2019 | CNY | 25.3333 | 26.0067 | 24.42 | 26.0067 | 26.0067 | +2.367 (+10.01%) | 12,879,532 |
| 18 Jun 2019 | CNY | 22.5667 | 23.64 | 21.4933 | 23.64 | 23.64 | +2.147 (+9.99%) | 3,454,281 |
| 17 Jun 2019 | CNY | 22.0467 | 22.18 | 21.3333 | 21.4933 | 21.4933 | -0.507 (-2.30%) | 2,199,054 |
| 14 Jun 2019 | CNY | 24.0733 | 24.4 | 21.9067 | 22 | 22 | -2.013 (-8.38%) | 5,173,195 |
| 13 Jun 2019 | CNY | 23.8467 | 24.5267 | 23.7333 | 24.0133 | 24.0133 | +0.16 (+0.67%) | 3,987,394 |
| 12 Jun 2019 | CNY | 23.7333 | 24.6 | 23.7333 | 23.8533 | 23.8533 | -0.707 (-2.88%) | 4,584,103 |
