| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 32.0737 | 32.6053 | 31.6474 | 32.379 | 32.379 | +0.453 (+1.42%) | 2,814,270 |
| 22 Jul 2019 | CNY | 33.1053 | 33.1263 | 31.7895 | 31.9263 | 31.9263 | -1.226 (-3.70%) | 3,897,321 |
| 19 Jul 2019 | CNY | 31.9053 | 33.579 | 31.9053 | 33.1526 | 33.1526 | +1.31 (+4.12%) | 6,050,109 |
| 18 Jul 2019 | CNY | 32.7421 | 33.1421 | 31.6 | 31.8421 | 31.8421 | -1.21 (-3.66%) | 3,146,628 |
| 17 Jul 2019 | CNY | 33.1316 | 33.4105 | 32.7947 | 33.0526 | 33.0526 | -0.147 (-0.44%) | 2,145,388 |
| 16 Jul 2019 | CNY | 32.9 | 33.3684 | 32.6684 | 33.2 | 33.2 | +0.1 (+0.30%) | 2,447,747 |
| 15 Jul 2019 | CNY | 33.579 | 33.579 | 32.679 | 33.1 | 33.1 | -0.226 (-0.68%) | 2,162,728 |
| 12 Jul 2019 | CNY | 33.579 | 33.7211 | 32.9211 | 33.3263 | 33.3263 | -0.168 (-0.50%) | 1,424,576 |
| 11 Jul 2019 | CNY | 32.6316 | 33.8211 | 32.3737 | 33.4947 | 33.4947 | +0.874 (+2.68%) | 3,392,442 |
| 10 Jul 2019 | CNY | 33.9632 | 34.1053 | 32.3737 | 32.6211 | 32.6211 | +0.126 (+0.39%) | 3,909,263 |
| 9 Jul 2019 | CNY | 32.6263 | 32.7737 | 32.1316 | 32.4947 | 32.4947 | -0.069 (-0.21%) | 1,656,138 |
| 8 Jul 2019 | CNY | 33.1632 | 33.3632 | 32.1158 | 32.5632 | 32.5632 | -0.7 (-2.10%) | 2,627,356 |
| 5 Jul 2019 | CNY | 33.2474 | 33.4105 | 32.7263 | 33.2632 | 33.2632 | +0.163 (+0.49%) | 1,470,596 |
| 4 Jul 2019 | CNY | 33.6316 | 34.0474 | 32.1316 | 33.1 | 33.1 | -0.474 (-1.41%) | 3,628,722 |
| 3 Jul 2019 | CNY | 33.6053 | 33.9842 | 33.179 | 33.5737 | 33.5737 | -0.532 (-1.56%) | 3,259,864 |
| 2 Jul 2019 | CNY | 33 | 34.3158 | 32.6842 | 34.1053 | 34.1053 | +1.332 (+4.06%) | 4,969,277 |
| 1 Jul 2019 | CNY | 33.4263 | 33.6947 | 32.4684 | 32.7737 | 32.7737 | -0.042 (-0.13%) | 5,730,211 |
| 28 Jun 2019 | CNY | 32.7316 | 33.6158 | 32.4211 | 32.8158 | 32.8158 | +0.184 (+0.56%) | 3,205,678 |
| 27 Jun 2019 | CNY | 31.8421 | 33.3947 | 31.7842 | 32.6316 | 32.6316 | +1 (+3.16%) | 4,128,023 |
| 26 Jun 2019 | CNY | 31.0579 | 31.9316 | 31 | 31.6316 | 31.6316 | +0.484 (+1.55%) | 1,804,916 |
| 25 Jun 2019 | CNY | 31.6316 | 31.8421 | 30.9474 | 31.1474 | 31.1474 | -0.484 (-1.53%) | 1,088,230 |
| 24 Jun 2019 | CNY | 32.3579 | 32.3579 | 31.3211 | 31.6316 | 31.6316 | -0.616 (-1.91%) | 1,748,554 |
| 21 Jun 2019 | CNY | 32.0947 | 32.4 | 31.8316 | 32.2474 | 32.2474 | +0.905 (+2.89%) | 3,171,928 |
| 20 Jun 2019 | CNY | 31.1105 | 31.7421 | 30.9474 | 31.3421 | 31.3421 | +0.089 (+0.29%) | 2,128,176 |
| 19 Jun 2019 | CNY | 31.7105 | 32.3684 | 31.0526 | 31.2526 | 31.2526 | -0.142 (-0.45%) | 2,877,679 |
| 18 Jun 2019 | CNY | 30.5263 | 31.4158 | 30.1 | 31.3947 | 31.3947 | +1.032 (+3.40%) | 2,361,624 |
| 17 Jun 2019 | CNY | 30.4895 | 31.4474 | 30.0368 | 30.3632 | 30.3632 | -0.489 (-1.59%) | 2,030,165 |
| 14 Jun 2019 | CNY | 31.0474 | 31.579 | 30.3684 | 30.8526 | 30.8526 | -0.195 (-0.63%) | 2,721,050 |
| 13 Jun 2019 | CNY | 29.7737 | 31.3158 | 29.7737 | 31.0474 | 31.0474 | +0.995 (+3.31%) | 2,776,975 |
| 12 Jun 2019 | CNY | 30.2368 | 30.4684 | 29.5368 | 30.0526 | 30.0526 | -0.216 (-0.71%) | 1,641,771 |
