| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2019 | CNY | 32.98 | 33.47 | 32.25 | 32.3 | 32.3 | -0.51 (-1.55%) | 4,311,376 |
| 16 Jul 2019 | CNY | 32.77 | 33.3 | 32.39 | 32.81 | 32.81 | +0.15 (+0.46%) | 4,611,233 |
| 15 Jul 2019 | CNY | 31.91 | 34 | 31.68 | 32.66 | 32.66 | +0.46 (+1.43%) | 11,271,921 |
| 12 Jul 2019 | CNY | 30.93 | 33.03 | 30.1 | 32.2 | 32.2 | +2.17 (+7.23%) | 18,071,283 |
| 11 Jul 2019 | CNY | 27.23 | 30.03 | 27.15 | 30.03 | 30.03 | +2.73 (+10%) | 10,180,408 |
| 10 Jul 2019 | CNY | 27.22 | 27.55 | 27.1 | 27.3 | 27.3 | -0.11 (-0.40%) | 1,392,188 |
| 9 Jul 2019 | CNY | 26.97 | 27.62 | 26.72 | 27.41 | 27.41 | +0.57 (+2.12%) | 2,020,216 |
| 8 Jul 2019 | CNY | 27.1 | 27.24 | 26.6 | 26.84 | 26.84 | -0.27 (-1.00%) | 1,799,018 |
| 5 Jul 2019 | CNY | 26.26 | 27.28 | 26.26 | 27.11 | 27.11 | +0.53 (+1.99%) | 1,328,936 |
| 4 Jul 2019 | CNY | 26.9 | 27.17 | 26.54 | 26.58 | 26.58 | -0.43 (-1.59%) | 1,248,658 |
| 3 Jul 2019 | CNY | 27.1 | 27.4 | 26.94 | 27.01 | 27.01 | -0.39 (-1.42%) | 2,027,555 |
| 2 Jul 2019 | CNY | 27.35 | 28.36 | 27.05 | 27.4 | 27.4 | +0.05 (+0.18%) | 3,406,069 |
| 1 Jul 2019 | CNY | 27.42 | 27.44 | 27.01 | 27.35 | 27.35 | +0.2 (+0.74%) | 4,098,969 |
| 28 Jun 2019 | CNY | 26.87 | 27.17 | 26.51 | 27.15 | 27.15 | +0.29 (+1.08%) | 1,856,812 |
| 27 Jun 2019 | CNY | 26.84 | 27 | 26.45 | 26.86 | 26.86 | 0.0 (0.0%) | 2,852,840 |
| 26 Jun 2019 | CNY | 27 | 27.96 | 26.35 | 26.86 | 26.86 | +0.87 (+3.35%) | 4,620,689 |
| 11 Jun 2019 | CNY | 25.23 | 26.21 | 25.23 | 25.99 | 25.99 | +0.54 (+2.12%) | 1,766,958 |
| 10 Jun 2019 | CNY | 24.78 | 25.5 | 24.54 | 25.45 | 25.45 | +1.02 (+4.18%) | 2,079,651 |
| 6 Jun 2019 | CNY | 25.62 | 25.95 | 24.4 | 24.43 | 24.43 | -1.54 (-5.93%) | 2,966,333 |
| 5 Jun 2019 | CNY | 26.84 | 26.95 | 25.91 | 25.97 | 25.97 | -0.68 (-2.55%) | 1,065,336 |
| 4 Jun 2019 | CNY | 26.74 | 27 | 26.61 | 26.65 | 26.65 | -0.15 (-0.56%) | 672,775 |
| 3 Jun 2019 | CNY | 26.93 | 27.16 | 26.76 | 26.8 | 26.8 | -0.22 (-0.81%) | 1,029,137 |
| 31 May 2019 | CNY | 27.23 | 27.23 | 26.85 | 27.02 | 27.02 | -0.21 (-0.77%) | 1,342,557 |
| 30 May 2019 | CNY | 27.73 | 27.73 | 27 | 27.23 | 27.23 | -0.52 (-1.87%) | 1,578,388 |
| 29 May 2019 | CNY | 27.8 | 28.05 | 27.62 | 27.75 | 27.75 | -0.13 (-0.47%) | 821,194 |
| 28 May 2019 | CNY | 28.04 | 28.33 | 27.8 | 27.88 | 27.88 | -0.38 (-1.34%) | 1,713,595 |
| 27 May 2019 | CNY | 28.19 | 28.41 | 27.38 | 28.26 | 28.26 | +0.34 (+1.22%) | 1,706,666 |
| 24 May 2019 | CNY | 28.15 | 28.49 | 27.9 | 27.92 | 27.92 | -0.38 (-1.34%) | 998,892 |
| 23 May 2019 | CNY | 29.3 | 29.3 | 28.24 | 28.3 | 28.3 | -1 (-3.41%) | 1,547,310 |
| 22 May 2019 | CNY | 29.55 | 29.8 | 28.88 | 29.3 | 29.3 | -0.25 (-0.85%) | 1,239,145 |
