| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 17.65 | 18.68 | 17.65 | 18.33 | 18.33 | +0.93 (+5.34%) | 6,857,100 |
| 22 Jul 2019 | CNY | 18.15 | 18.42 | 17.33 | 17.4 | 17.4 | -0.8 (-4.40%) | 3,347,853 |
| 19 Jul 2019 | CNY | 18.25 | 18.39 | 18.12 | 18.2 | 18.2 | +0.1 (+0.55%) | 2,137,153 |
| 18 Jul 2019 | CNY | 18.79 | 18.8 | 18.1 | 18.1 | 18.1 | -0.88 (-4.64%) | 3,418,259 |
| 17 Jul 2019 | CNY | 18.7 | 19.18 | 18.6 | 18.98 | 18.98 | +0.28 (+1.50%) | 3,836,512 |
| 16 Jul 2019 | CNY | 18.75 | 19 | 18.49 | 18.7 | 18.7 | -0.11 (-0.58%) | 3,497,807 |
| 15 Jul 2019 | CNY | 18.19 | 19 | 17.9 | 18.81 | 18.81 | +0.83 (+4.62%) | 5,918,727 |
| 12 Jul 2019 | CNY | 18.15 | 18.39 | 17.92 | 17.98 | 17.98 | -0.25 (-1.37%) | 2,416,794 |
| 11 Jul 2019 | CNY | 18.52 | 18.62 | 18.01 | 18.23 | 18.23 | -0.07 (-0.38%) | 2,814,330 |
| 10 Jul 2019 | CNY | 18.5 | 18.7 | 18.21 | 18.3 | 18.3 | -0.02 (-0.11%) | 3,159,003 |
| 9 Jul 2019 | CNY | 18.44 | 18.81 | 18.06 | 18.32 | 18.32 | +0.13 (+0.71%) | 4,695,342 |
| 8 Jul 2019 | CNY | 19.88 | 19.88 | 18 | 18.19 | 18.19 | -1.81 (-9.05%) | 7,593,304 |
| 5 Jul 2019 | CNY | 20.07 | 20.28 | 19.87 | 20 | 20 | -0.18 (-0.89%) | 2,758,920 |
| 4 Jul 2019 | CNY | 20.81 | 20.98 | 20.09 | 20.18 | 20.18 | -0.82 (-3.90%) | 4,301,601 |
| 3 Jul 2019 | CNY | 20.93 | 21.65 | 20.9 | 21 | 21 | +0.05 (+0.24%) | 4,881,504 |
| 2 Jul 2019 | CNY | 21.1 | 21.1 | 20.64 | 20.95 | 20.95 | -0.19 (-0.90%) | 4,042,904 |
| 1 Jul 2019 | CNY | 20.4 | 21.33 | 20.4 | 21.14 | 21.14 | +1 (+4.97%) | 7,345,751 |
| 28 Jun 2019 | CNY | 20.3 | 20.91 | 19.78 | 20.14 | 20.14 | -0.07 (-0.35%) | 5,694,315 |
| 27 Jun 2019 | CNY | 20.07 | 20.56 | 19.91 | 20.21 | 20.21 | +0.22 (+1.10%) | 5,425,353 |
| 26 Jun 2019 | CNY | 19.4 | 20.47 | 19.4 | 19.99 | 19.99 | +0.64 (+3.31%) | 6,179,756 |
| 25 Jun 2019 | CNY | 19.8 | 20.04 | 19.25 | 19.35 | 19.35 | -0.63 (-3.15%) | 4,359,451 |
| 24 Jun 2019 | CNY | 19.9 | 20.16 | 19.7 | 19.98 | 19.98 | -0.02 (-0.10%) | 3,406,250 |
| 21 Jun 2019 | CNY | 20.01 | 20.39 | 19.62 | 20 | 20 | 0.0 (0.0%) | 5,857,900 |
| 20 Jun 2019 | CNY | 19.75 | 20.02 | 19.21 | 20 | 20 | +0.08 (+0.40%) | 6,029,300 |
| 19 Jun 2019 | CNY | 20.25 | 20.59 | 19.86 | 19.92 | 19.92 | +0.06 (+0.30%) | 5,561,565 |
| 18 Jun 2019 | CNY | 19.47 | 20.05 | 19.47 | 19.86 | 19.86 | +0.2 (+1.02%) | 3,347,515 |
| 17 Jun 2019 | CNY | 20.01 | 20.39 | 19.39 | 19.66 | 19.66 | -0.61 (-3.01%) | 5,205,965 |
| 14 Jun 2019 | CNY | 20 | 20.55 | 19.91 | 20.27 | 20.27 | +0.18 (+0.90%) | 7,131,400 |
| 13 Jun 2019 | CNY | 20.46 | 20.69 | 19.73 | 20.09 | 20.09 | -0.91 (-4.33%) | 11,151,724 |
| 12 Jun 2019 | CNY | 18.97 | 21.11 | 18.84 | 21 | 21 | +1.81 (+9.43%) | 16,325,636 |
