| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 20 | 20.13 | 19.65 | 19.77 | 19.77 | -0.22 (-1.10%) | 5,213,738 |
| 22 Jul 2019 | CNY | 20.22 | 20.22 | 19.71 | 19.99 | 19.99 | -0.04 (-0.20%) | 3,835,910 |
| 19 Jul 2019 | CNY | 20.17 | 20.38 | 19.94 | 20.03 | 20.03 | +0.01 (+0.05%) | 3,320,801 |
| 18 Jul 2019 | CNY | 20.24 | 20.44 | 19.91 | 20.02 | 20.02 | -0.35 (-1.72%) | 4,965,506 |
| 17 Jul 2019 | CNY | 19.87 | 20.42 | 19.82 | 20.37 | 20.37 | +0.48 (+2.41%) | 8,916,099 |
| 16 Jul 2019 | CNY | 19.8 | 20.03 | 19.73 | 19.89 | 19.89 | +0.05 (+0.25%) | 3,296,144 |
| 15 Jul 2019 | CNY | 19.31 | 19.96 | 19.1 | 19.84 | 19.84 | +0.38 (+1.95%) | 7,923,107 |
| 12 Jul 2019 | CNY | 19.51 | 19.51 | 19.09 | 19.46 | 19.46 | +0.07 (+0.36%) | 5,147,461 |
| 11 Jul 2019 | CNY | 19.33 | 19.57 | 19.21 | 19.39 | 19.39 | +0.11 (+0.57%) | 3,839,200 |
| 10 Jul 2019 | CNY | 19.34 | 19.46 | 19.19 | 19.28 | 19.28 | +0.18 (+0.94%) | 4,330,336 |
| 9 Jul 2019 | CNY | 18.6 | 19.22 | 18.46 | 19.1 | 19.1 | +0.3 (+1.60%) | 7,248,969 |
| 8 Jul 2019 | CNY | 19.12 | 19.12 | 18.42 | 18.8 | 18.8 | -0.32 (-1.67%) | 6,823,354 |
| 5 Jul 2019 | CNY | 19.4 | 19.4 | 19.09 | 19.12 | 19.12 | -0.19 (-0.98%) | 4,280,322 |
| 4 Jul 2019 | CNY | 19.51 | 19.72 | 19.12 | 19.31 | 19.31 | -0.21 (-1.08%) | 6,514,999 |
| 3 Jul 2019 | CNY | 19.73 | 19.86 | 19.51 | 19.52 | 19.52 | -0.47 (-2.35%) | 4,425,707 |
| 2 Jul 2019 | CNY | 19.69 | 19.99 | 19.55 | 19.99 | 19.99 | +0.32 (+1.63%) | 8,791,487 |
| 1 Jul 2019 | CNY | 19.99 | 19.99 | 19.54 | 19.67 | 19.67 | +0.22 (+1.13%) | 8,534,556 |
| 28 Jun 2019 | CNY | 19.68 | 19.68 | 19.11 | 19.45 | 19.45 | -0.15 (-0.77%) | 5,762,293 |
| 27 Jun 2019 | CNY | 19.3 | 19.62 | 19.24 | 19.6 | 19.6 | +0.29 (+1.50%) | 9,503,778 |
| 26 Jun 2019 | CNY | 18.95 | 19.39 | 18.72 | 19.31 | 19.31 | +0.34 (+1.79%) | 6,925,725 |
| 25 Jun 2019 | CNY | 18.95 | 19.14 | 18.6 | 18.97 | 18.97 | -0.02 (-0.11%) | 6,764,188 |
| 24 Jun 2019 | CNY | 19.4 | 19.4 | 18.92 | 18.99 | 18.99 | -0.15 (-0.78%) | 5,167,656 |
| 21 Jun 2019 | CNY | 19.7 | 19.79 | 19.08 | 19.14 | 19.14 | +0.15 (+0.79%) | 8,826,084 |
| 20 Jun 2019 | CNY | 18.75 | 19.32 | 18.59 | 18.99 | 18.99 | +0.24 (+1.28%) | 9,103,421 |
| 19 Jun 2019 | CNY | 18.65 | 18.92 | 18.3 | 18.75 | 18.75 | +0.9 (+5.04%) | 13,667,085 |
| 18 Jun 2019 | CNY | 17.75 | 17.96 | 17.62 | 17.85 | 17.85 | +0.1 (+0.56%) | 4,375,313 |
| 17 Jun 2019 | CNY | 17.73 | 17.85 | 17.42 | 17.75 | 17.75 | +0.06 (+0.34%) | 5,624,895 |
| 14 Jun 2019 | CNY | 17.8 | 18.07 | 17.57 | 17.69 | 17.69 | -0.13 (-0.73%) | 7,316,159 |
| 13 Jun 2019 | CNY | 18.1 | 18.15 | 17.71 | 17.82 | 17.82 | -0.31 (-1.71%) | 7,420,116 |
| 12 Jun 2019 | CNY | 18.34 | 18.34 | 18.03 | 18.13 | 18.13 | -0.18 (-0.98%) | 7,171,691 |
