| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 18.04 | 18.26 | 17.66 | 17.96 | 17.96 | 0.0 (0.0%) | 5,162,840 |
| 22 Jul 2019 | CNY | 17.73 | 18.29 | 17.33 | 17.96 | 17.96 | +0.26 (+1.47%) | 5,410,040 |
| 19 Jul 2019 | CNY | 17.75 | 18.08 | 17.6 | 17.7 | 17.7 | -0.13 (-0.73%) | 4,004,683 |
| 18 Jul 2019 | CNY | 18.4 | 18.44 | 17.81 | 17.83 | 17.83 | -0.64 (-3.47%) | 7,555,019 |
| 17 Jul 2019 | CNY | 17.78 | 18.79 | 17.67 | 18.47 | 18.47 | +0.99 (+5.66%) | 13,046,160 |
| 16 Jul 2019 | CNY | 17.98 | 17.98 | 17.31 | 17.48 | 17.48 | -0.51 (-2.83%) | 8,318,629 |
| 15 Jul 2019 | CNY | 18.16 | 18.43 | 17.81 | 17.99 | 17.99 | 0.0 (0.0%) | 6,764,067 |
| 12 Jul 2019 | CNY | 18.34 | 18.42 | 17.5 | 17.99 | 17.99 | -0.12 (-0.66%) | 5,615,831 |
| 11 Jul 2019 | CNY | 18.36 | 18.8 | 17.9 | 18.11 | 18.11 | +0.11 (+0.61%) | 7,282,502 |
| 10 Jul 2019 | CNY | 18.38 | 18.39 | 17.23 | 18 | 18 | -0.66 (-3.54%) | 14,842,677 |
| 9 Jul 2019 | CNY | 18.5 | 18.88 | 18.11 | 18.66 | 18.66 | +0.15 (+0.81%) | 5,963,277 |
| 8 Jul 2019 | CNY | 18.8 | 18.93 | 18.02 | 18.51 | 18.51 | -0.21 (-1.12%) | 8,006,388 |
| 5 Jul 2019 | CNY | 18.74 | 18.99 | 18.4 | 18.72 | 18.72 | +0.09 (+0.48%) | 4,735,600 |
| 4 Jul 2019 | CNY | 19 | 19.15 | 18.45 | 18.63 | 18.63 | -0.35 (-1.84%) | 6,464,814 |
| 3 Jul 2019 | CNY | 18.92 | 19.73 | 18.78 | 18.98 | 18.98 | +0.21 (+1.12%) | 12,970,886 |
| 2 Jul 2019 | CNY | 18.17 | 19.04 | 18.03 | 18.77 | 18.77 | +0.58 (+3.19%) | 11,902,912 |
| 1 Jul 2019 | CNY | 17.38 | 18.33 | 17.2 | 18.19 | 18.19 | +1.18 (+6.94%) | 14,240,644 |
| 28 Jun 2019 | CNY | 17.2 | 17.3 | 16.78 | 17.01 | 17.01 | -0.02 (-0.12%) | 4,981,908 |
| 27 Jun 2019 | CNY | 16.26 | 17.12 | 16.22 | 17.03 | 17.03 | +0.8 (+4.93%) | 8,985,610 |
| 26 Jun 2019 | CNY | 16.2 | 16.55 | 15.96 | 16.23 | 16.23 | +0.01 (+0.06%) | 5,963,161 |
| 25 Jun 2019 | CNY | 16.13 | 16.39 | 16.01 | 16.22 | 16.22 | 0.0 (0.0%) | 4,047,276 |
| 24 Jun 2019 | CNY | 16.8 | 16.83 | 16.09 | 16.22 | 16.22 | -0.45 (-2.70%) | 7,220,070 |
| 21 Jun 2019 | CNY | 17.2 | 17.2 | 16.38 | 16.67 | 16.67 | +0.25 (+1.52%) | 7,874,145 |
| 20 Jun 2019 | CNY | 16.05 | 16.73 | 16.03 | 16.42 | 16.42 | +0.32 (+1.99%) | 6,390,964 |
| 19 Jun 2019 | CNY | 16.42 | 16.6 | 16.06 | 16.1 | 16.1 | +0.05 (+0.31%) | 4,286,558 |
| 18 Jun 2019 | CNY | 16.08 | 16.3 | 15.79 | 16.05 | 16.05 | +0.06 (+0.38%) | 3,800,009 |
| 17 Jun 2019 | CNY | 15.89 | 16.22 | 15.86 | 15.99 | 15.99 | +0.06 (+0.38%) | 2,525,581 |
| 14 Jun 2019 | CNY | 15.75 | 16.3 | 15.75 | 15.93 | 15.93 | -0.51 (-3.10%) | 10,314,654 |
| 13 Jun 2019 | CNY | 16.05 | 16.48 | 15.79 | 16.44 | 16.44 | +0.41 (+2.56%) | 5,054,985 |
| 12 Jun 2019 | CNY | 16.18 | 16.18 | 15.88 | 16.03 | 16.03 | -0.15 (-0.93%) | 2,709,707 |
