| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 24.95 | 25.7 | 24.38 | 25.49 | 25.49 | +0.39 (+1.55%) | 9,017,028 |
| 12 Jul 2019 | CNY | 24.85 | 25.57 | 24.85 | 25.1 | 25.1 | +0.12 (+0.48%) | 7,623,548 |
| 11 Jul 2019 | CNY | 25.24 | 25.52 | 24.83 | 24.98 | 24.98 | -0.11 (-0.44%) | 6,919,896 |
| 10 Jul 2019 | CNY | 25.88 | 25.88 | 24.91 | 25.09 | 25.09 | -0.73 (-2.83%) | 11,764,935 |
| 9 Jul 2019 | CNY | 24.56 | 26.12 | 24.36 | 25.82 | 25.82 | +1.46 (+5.99%) | 16,064,000 |
| 8 Jul 2019 | CNY | 25.31 | 25.35 | 24.26 | 24.36 | 24.36 | -0.98 (-3.87%) | 7,974,164 |
| 5 Jul 2019 | CNY | 25.09 | 25.48 | 24.78 | 25.34 | 25.34 | +0.21 (+0.84%) | 10,007,454 |
| 4 Jul 2019 | CNY | 25.12 | 25.6 | 24.81 | 25.13 | 25.13 | +0.16 (+0.64%) | 12,574,703 |
| 3 Jul 2019 | CNY | 25.21 | 25.24 | 24.72 | 24.97 | 24.97 | +0.01 (+0.04%) | 10,630,732 |
| 2 Jul 2019 | CNY | 24.24 | 25.27 | 24.24 | 24.96 | 24.96 | +0.88 (+3.65%) | 16,275,427 |
| 1 Jul 2019 | CNY | 23.57 | 24.12 | 23.02 | 24.08 | 24.08 | +1.11 (+4.83%) | 10,423,015 |
| 28 Jun 2019 | CNY | 23.63 | 23.73 | 22.77 | 22.97 | 22.97 | -0.67 (-2.83%) | 7,223,295 |
| 27 Jun 2019 | CNY | 23.9 | 24.05 | 23.58 | 23.64 | 23.64 | -0.24 (-1.01%) | 6,373,401 |
| 26 Jun 2019 | CNY | 23.76 | 24.28 | 23.21 | 23.88 | 23.88 | +0.1 (+0.42%) | 5,358,829 |
| 25 Jun 2019 | CNY | 24.53 | 24.56 | 23.55 | 23.78 | 23.78 | -0.44 (-1.82%) | 5,475,190 |
| 24 Jun 2019 | CNY | 24.5 | 24.71 | 24.18 | 24.22 | 24.22 | -0.39 (-1.58%) | 5,145,193 |
| 21 Jun 2019 | CNY | 24.7 | 24.84 | 24.42 | 24.61 | 24.61 | +0.2 (+0.82%) | 8,670,855 |
| 20 Jun 2019 | CNY | 23.85 | 24.46 | 23.85 | 24.41 | 24.41 | +0.39 (+1.62%) | 7,957,531 |
| 19 Jun 2019 | CNY | 24.8 | 24.96 | 24.02 | 24.02 | 24.02 | -0.18 (-0.74%) | 9,838,262 |
| 18 Jun 2019 | CNY | 23.58 | 24.24 | 23.55 | 24.2 | 24.2 | +0.66 (+2.80%) | 7,889,847 |
| 17 Jun 2019 | CNY | 23.36 | 23.74 | 23.36 | 23.54 | 23.54 | +0.02 (+0.09%) | 4,713,528 |
| 14 Jun 2019 | CNY | 23.67 | 23.8 | 23.37 | 23.52 | 23.52 | -0.09 (-0.38%) | 7,254,588 |
| 13 Jun 2019 | CNY | 23.5 | 23.85 | 23.32 | 23.61 | 23.61 | 0.0 (0.0%) | 7,172,310 |
| 12 Jun 2019 | CNY | 23.45 | 24.2 | 23.4 | 23.61 | 23.61 | +0.01 (+0.04%) | 11,607,917 |
| 11 Jun 2019 | CNY | 23.32 | 23.7 | 23.06 | 23.6 | 23.6 | +0.34 (+1.46%) | 10,696,378 |
| 10 Jun 2019 | CNY | 22.5 | 23.47 | 22.39 | 23.26 | 23.26 | +1.11 (+5.01%) | 9,944,587 |
| 6 Jun 2019 | CNY | 22.69 | 22.69 | 21.9 | 22.15 | 22.15 | -0.35 (-1.56%) | 5,100,928 |
| 5 Jun 2019 | CNY | 23.15 | 23.38 | 22.44 | 22.5 | 22.5 | -0.3 (-1.32%) | 3,623,634 |
| 4 Jun 2019 | CNY | 23 | 23.22 | 22.69 | 22.8 | 22.8 | -0.18 (-0.78%) | 4,027,081 |
| 3 Jun 2019 | CNY | 23.78 | 23.86 | 22.98 | 22.98 | 22.98 | -0.8 (-3.36%) | 6,491,726 |
