| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 25.7417 | 25.7417 | 24.4083 | 24.4083 | 24.4083 | -1.592 (-6.12%) | 2,006,106 |
| 19 Jul 2019 | CNY | 25.0917 | 26.3083 | 24.7083 | 26 | 26 | +0.908 (+3.62%) | 2,337,122 |
| 18 Jul 2019 | CNY | 25.9917 | 25.9917 | 24.8333 | 25.0917 | 25.0917 | -0.8 (-3.09%) | 1,955,325 |
| 17 Jul 2019 | CNY | 26.9083 | 26.9167 | 25.8333 | 25.8917 | 25.8917 | -0.967 (-3.60%) | 3,315,073 |
| 16 Jul 2019 | CNY | 24.4167 | 26.8583 | 24.2083 | 26.8583 | 26.8583 | +2.442 (+10.00%) | 3,897,753 |
| 15 Jul 2019 | CNY | 23.375 | 24.7083 | 23.375 | 24.4167 | 24.4167 | -0.892 (-3.52%) | 2,718,712 |
| 12 Jul 2019 | CNY | 26.05 | 26.0667 | 25.1667 | 25.3083 | 25.3083 | -0.658 (-2.54%) | 1,331,664 |
| 11 Jul 2019 | CNY | 26.05 | 26.25 | 25.8333 | 25.9667 | 25.9667 | -0.108 (-0.42%) | 998,474 |
| 10 Jul 2019 | CNY | 26.0833 | 26.375 | 25.7083 | 26.075 | 26.075 | +0.008 (+0.03%) | 990,396 |
| 9 Jul 2019 | CNY | 26.225 | 26.5 | 25.4917 | 26.0667 | 26.0667 | -0.017 (-0.06%) | 1,018,344 |
| 8 Jul 2019 | CNY | 27.1667 | 27.1667 | 25.8417 | 26.0833 | 26.0833 | -0.875 (-3.25%) | 1,323,393 |
| 5 Jul 2019 | CNY | 26.8333 | 27.1667 | 26.6833 | 26.9583 | 26.9583 | +0.275 (+1.03%) | 852,054 |
| 4 Jul 2019 | CNY | 27.4 | 27.4083 | 26.5167 | 26.6833 | 26.6833 | -0.55 (-2.02%) | 1,210,818 |
| 3 Jul 2019 | CNY | 27.5583 | 27.6417 | 26.75 | 27.2333 | 27.2333 | -0.258 (-0.94%) | 1,579,702 |
| 2 Jul 2019 | CNY | 27.375 | 27.875 | 27.175 | 27.4917 | 27.4917 | +0.342 (+1.26%) | 2,274,070 |
| 1 Jul 2019 | CNY | 26.5583 | 27.45 | 26.5583 | 27.15 | 27.15 | +1.075 (+4.12%) | 2,530,366 |
| 28 Jun 2019 | CNY | 26.9583 | 26.975 | 25.5833 | 26.075 | 26.075 | -0.883 (-3.28%) | 2,443,204 |
| 27 Jun 2019 | CNY | 27.0417 | 27.3167 | 26.6167 | 26.9583 | 26.9583 | -0.125 (-0.46%) | 1,574,140 |
| 26 Jun 2019 | CNY | 26.925 | 27.75 | 26.925 | 27.0833 | 27.0833 | +0.033 (+0.12%) | 1,153,555 |
| 25 Jun 2019 | CNY | 27.9583 | 27.9583 | 26.6667 | 27.05 | 27.05 | -0.833 (-2.99%) | 1,822,056 |
| 24 Jun 2019 | CNY | 27.5 | 27.9583 | 27.3333 | 27.8833 | 27.8833 | +0.442 (+1.61%) | 2,070,403 |
| 21 Jun 2019 | CNY | 27.3333 | 27.8917 | 27.225 | 27.4417 | 27.4417 | +0.1 (+0.37%) | 2,693,302 |
| 20 Jun 2019 | CNY | 26.675 | 27.6333 | 25.425 | 27.3417 | 27.3417 | +0.592 (+2.21%) | 3,551,727 |
| 19 Jun 2019 | CNY | 27.5 | 27.8833 | 26.5833 | 26.75 | 26.75 | -0.208 (-0.77%) | 3,364,296 |
| 18 Jun 2019 | CNY | 28.3417 | 28.3417 | 26.4417 | 26.9583 | 26.9583 | -1.383 (-4.88%) | 3,536,163 |
| 17 Jun 2019 | CNY | 29.225 | 29.5583 | 28.0833 | 28.3417 | 28.3417 | -0.825 (-2.83%) | 2,623,408 |
| 14 Jun 2019 | CNY | 31.15 | 31.2083 | 29.15 | 29.1667 | 29.1667 | -1.925 (-6.19%) | 3,391,080 |
| 13 Jun 2019 | CNY | 31.6167 | 31.6167 | 30.9167 | 31.0917 | 31.0917 | -0.367 (-1.17%) | 1,927,669 |
| 12 Jun 2019 | CNY | 32.2583 | 32.5583 | 31.1917 | 31.4583 | 31.4583 | -1.208 (-3.70%) | 3,870,579 |
| 11 Jun 2019 | CNY | 31.4083 | 32.7417 | 30.6667 | 32.6667 | 32.6667 | +1.233 (+3.92%) | 4,775,382 |
