| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 15.8454 | 16.6134 | 15.8191 | 16.3767 | 16.3767 | +0.616 (+3.91%) | 42,321,074 |
| 22 Jul 2019 | CNY | 16.2031 | 16.2031 | 15.5192 | 15.7612 | 15.7612 | -0.463 (-2.85%) | 30,968,988 |
| 19 Jul 2019 | CNY | 16.2294 | 16.7397 | 16.1663 | 16.2241 | 16.2241 | +0.047 (+0.29%) | 28,443,361 |
| 18 Jul 2019 | CNY | 16.2978 | 16.4451 | 16.0716 | 16.1768 | 16.1768 | -0.189 (-1.16%) | 13,935,113 |
| 17 Jul 2019 | CNY | 16.3767 | 16.5608 | 16.2031 | 16.3662 | 16.3662 | +0.058 (+0.36%) | 20,158,235 |
| 16 Jul 2019 | CNY | 16.5503 | 16.5976 | 16.1242 | 16.3083 | 16.3083 | -0.379 (-2.27%) | 30,339,767 |
| 15 Jul 2019 | CNY | 16.5766 | 16.7712 | 16.0979 | 16.6871 | 16.6871 | -0.068 (-0.41%) | 32,650,774 |
| 12 Jul 2019 | CNY | 16.4451 | 17.0553 | 16.2031 | 16.7555 | 16.7555 | +0.473 (+2.91%) | 35,945,331 |
| 11 Jul 2019 | CNY | 16.5187 | 16.7712 | 16.182 | 16.282 | 16.282 | +0.026 (+0.16%) | 21,978,448 |
| 10 Jul 2019 | CNY | 16.7344 | 16.8344 | 16.1031 | 16.2557 | 16.2557 | -0.431 (-2.59%) | 29,511,621 |
| 9 Jul 2019 | CNY | 16.4503 | 16.9922 | 16.182 | 16.6871 | 16.6871 | +0.352 (+2.16%) | 35,224,336 |
| 8 Jul 2019 | CNY | 16.9501 | 17.0974 | 16.182 | 16.3346 | 16.3346 | -0.363 (-2.17%) | 40,650,712 |
| 5 Jul 2019 | CNY | 16.6555 | 17.1395 | 16.524 | 16.6976 | 16.6976 | +0.232 (+1.41%) | 41,060,670 |
| 4 Jul 2019 | CNY | 16.8975 | 16.9396 | 16.3241 | 16.4661 | 16.4661 | -0.289 (-1.73%) | 44,188,720 |
| 3 Jul 2019 | CNY | 16.8449 | 17.1185 | 16.6187 | 16.7555 | 16.7555 | -0.231 (-1.36%) | 29,459,214 |
| 2 Jul 2019 | CNY | 16.7397 | 17.4551 | 16.666 | 16.9869 | 16.9869 | +0.053 (+0.31%) | 44,296,180 |
| 1 Jul 2019 | CNY | 16.4135 | 17.2921 | 16.4135 | 16.9343 | 16.9343 | +0.91 (+5.68%) | 56,959,524 |
| 28 Jun 2019 | CNY | 16.0084 | 16.2662 | 15.5981 | 16.0242 | 16.0242 | 0.0 (0.0%) | 37,047,471 |
| 27 Jun 2019 | CNY | 15.5297 | 16.4398 | 15.414 | 16.0242 | 16.0242 | +0.636 (+4.14%) | 67,488,503 |
| 26 Jun 2019 | CNY | 14.2408 | 15.5981 | 13.9936 | 15.3877 | 15.3877 | +1.147 (+8.05%) | 74,211,724 |
| 25 Jun 2019 | CNY | 13.7358 | 14.2987 | 13.6148 | 14.2408 | 14.2408 | +0.526 (+3.84%) | 43,818,992 |
| 24 Jun 2019 | CNY | 13.9988 | 14.0672 | 13.5569 | 13.7148 | 13.7148 | -0.279 (-1.99%) | 26,432,557 |
| 21 Jun 2019 | CNY | 14.1304 | 14.3355 | 13.7411 | 13.9936 | 13.9936 | +0.226 (+1.64%) | 43,207,096 |
| 20 Jun 2019 | CNY | 13.336 | 13.9199 | 13.2623 | 13.7674 | 13.7674 | +0.51 (+3.85%) | 38,904,741 |
| 19 Jun 2019 | CNY | 13.478 | 13.8147 | 13.2571 | 13.2571 | 13.2571 | +0.321 (+2.48%) | 31,885,399 |
| 18 Jun 2019 | CNY | 13.0256 | 13.0729 | 12.8415 | 12.9362 | 12.9362 | -0.068 (-0.53%) | 10,057,585 |
| 17 Jun 2019 | CNY | 12.6258 | 13.0729 | 12.589 | 13.0046 | 13.0046 | +0.258 (+2.02%) | 23,938,988 |
| 14 Jun 2019 | CNY | 13.5832 | 13.6621 | 12.6626 | 12.7468 | 12.7468 | -0.826 (-6.09%) | 34,929,062 |
| 13 Jun 2019 | CNY | 13.2045 | 13.7305 | 13.0572 | 13.5727 | 13.5727 | +0.395 (+2.99%) | 30,693,721 |
| 12 Jun 2019 | CNY | 13.1676 | 13.5464 | 13.0466 | 13.1782 | 13.1782 | +0.1 (+0.76%) | 30,504,968 |
