| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 21.98 | 22.33 | 21.62 | 22.29 | 22.29 | +0.32 (+1.46%) | 3,898,414 |
| 22 Jul 2019 | CNY | 21.99 | 22.38 | 21.41 | 21.97 | 21.97 | +0.02 (+0.09%) | 4,368,347 |
| 19 Jul 2019 | CNY | 21.72 | 22.23 | 21.72 | 21.95 | 21.95 | +0.18 (+0.83%) | 3,256,509 |
| 18 Jul 2019 | CNY | 22.07 | 22.23 | 21.7 | 21.77 | 21.77 | -0.43 (-1.94%) | 3,804,718 |
| 17 Jul 2019 | CNY | 22.27 | 22.42 | 22.1 | 22.2 | 22.2 | -0.24 (-1.07%) | 3,629,042 |
| 16 Jul 2019 | CNY | 22.57 | 22.57 | 21.91 | 22.44 | 22.44 | -0.02 (-0.09%) | 3,911,214 |
| 15 Jul 2019 | CNY | 22.9 | 23.04 | 21.62 | 22.46 | 22.46 | -0.51 (-2.22%) | 8,833,294 |
| 12 Jul 2019 | CNY | 22.84 | 23.2 | 22.7 | 22.97 | 22.97 | +0.13 (+0.57%) | 2,826,900 |
| 11 Jul 2019 | CNY | 23.05 | 23.31 | 22.6 | 22.84 | 22.84 | -0.16 (-0.70%) | 2,794,880 |
| 10 Jul 2019 | CNY | 23.29 | 23.4 | 22.9 | 23 | 23 | -0.27 (-1.16%) | 2,978,522 |
| 9 Jul 2019 | CNY | 23.25 | 23.66 | 23.1 | 23.27 | 23.27 | +0.23 (+1.00%) | 4,221,930 |
| 8 Jul 2019 | CNY | 24 | 24.44 | 22.91 | 23.04 | 23.04 | -0.92 (-3.84%) | 6,571,585 |
| 5 Jul 2019 | CNY | 24 | 24.21 | 23.77 | 23.96 | 23.96 | -0.45 (-1.84%) | 3,772,271 |
| 4 Jul 2019 | CNY | 24.44 | 24.66 | 24.18 | 24.41 | 24.41 | +0.12 (+0.49%) | 3,545,972 |
| 3 Jul 2019 | CNY | 24.3 | 24.45 | 24.07 | 24.29 | 24.29 | -0.08 (-0.33%) | 4,811,244 |
| 2 Jul 2019 | CNY | 24.43 | 24.48 | 23.76 | 24.37 | 24.37 | +0.01 (+0.04%) | 5,376,365 |
| 1 Jul 2019 | CNY | 24.31 | 24.68 | 24.16 | 24.36 | 24.36 | +0.46 (+1.92%) | 3,634,289 |
| 28 Jun 2019 | CNY | 24.1 | 24.1 | 23.61 | 23.9 | 23.9 | -0.1 (-0.42%) | 3,373,834 |
| 27 Jun 2019 | CNY | 23.57 | 24.26 | 23.57 | 24 | 24 | +0.33 (+1.39%) | 6,982,294 |
| 26 Jun 2019 | CNY | 23.65 | 23.94 | 23.15 | 23.67 | 23.67 | +0.26 (+1.11%) | 5,328,144 |
| 25 Jun 2019 | CNY | 23.56 | 23.7 | 22.88 | 23.41 | 23.41 | -0.03 (-0.13%) | 5,324,162 |
| 24 Jun 2019 | CNY | 23.85 | 23.89 | 23.33 | 23.44 | 23.44 | -0.19 (-0.80%) | 6,730,262 |
| 21 Jun 2019 | CNY | 23.6 | 24.01 | 23.5 | 23.63 | 23.63 | +0.32 (+1.37%) | 8,546,713 |
| 20 Jun 2019 | CNY | 22.6 | 23.4 | 22.46 | 23.31 | 23.31 | +0.71 (+3.14%) | 8,173,839 |
| 19 Jun 2019 | CNY | 22.7 | 22.96 | 22.28 | 22.6 | 22.6 | +0.21 (+0.94%) | 7,350,429 |
| 18 Jun 2019 | CNY | 21.49 | 22.4 | 21.32 | 22.39 | 22.39 | +0.94 (+4.38%) | 5,821,266 |
| 17 Jun 2019 | CNY | 21.22 | 21.66 | 21.11 | 21.45 | 21.45 | +0.23 (+1.08%) | 2,323,093 |
| 14 Jun 2019 | CNY | 21.7 | 21.7 | 21.2 | 21.22 | 21.22 | -0.78 (-3.55%) | 3,220,044 |
| 13 Jun 2019 | CNY | 22.09 | 22.15 | 21.87 | 22 | 22 | -0.1 (-0.45%) | 2,696,884 |
| 12 Jun 2019 | CNY | 22.2 | 22.31 | 22.01 | 22.1 | 22.1 | -0.1 (-0.45%) | 1,940,455 |
