| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 16.4778 | 16.8222 | 16.1111 | 16.1667 | 16.1667 | -0.144 (-0.89%) | 3,686,436 |
| 19 Jul 2019 | CNY | 17.1667 | 17.2222 | 16.1389 | 16.3111 | 16.3111 | -0.55 (-3.26%) | 4,592,563 |
| 18 Jul 2019 | CNY | 17.4278 | 17.4556 | 16.6889 | 16.8611 | 16.8611 | -0.739 (-4.20%) | 4,463,820 |
| 17 Jul 2019 | CNY | 17.6444 | 18.1111 | 17.5222 | 17.6 | 17.6 | -0.039 (-0.22%) | 4,329,309 |
| 16 Jul 2019 | CNY | 18.1111 | 18.2056 | 17.4 | 17.6389 | 17.6389 | -0.472 (-2.61%) | 5,129,163 |
| 15 Jul 2019 | CNY | 17.2222 | 18.3333 | 16.8556 | 18.1111 | 18.1111 | +0.711 (+4.09%) | 6,040,261 |
| 12 Jul 2019 | CNY | 17.3111 | 17.8611 | 17.0111 | 17.4 | 17.4 | +0.222 (+1.29%) | 6,363,340 |
| 11 Jul 2019 | CNY | 17.8611 | 17.8722 | 16.9944 | 17.1778 | 17.1778 | -0.739 (-4.12%) | 6,830,082 |
| 10 Jul 2019 | CNY | 18.3333 | 18.5333 | 17.2389 | 17.9167 | 17.9167 | -0.522 (-2.83%) | 10,111,311 |
| 9 Jul 2019 | CNY | 19.2278 | 20.3778 | 17.35 | 18.4389 | 18.4389 | -0.522 (-2.75%) | 14,752,011 |
| 8 Jul 2019 | CNY | 18.3333 | 20.1389 | 17.8111 | 18.9611 | 18.9611 | +0.655 (+3.58%) | 16,062,100 |
| 5 Jul 2019 | CNY | 16.8722 | 18.3056 | 16.7778 | 18.3056 | 18.3056 | +1.667 (+10.02%) | 9,609,028 |
| 4 Jul 2019 | CNY | 16.7222 | 17.4333 | 16.2833 | 16.6389 | 16.6389 | +0.467 (+2.89%) | 8,113,237 |
| 3 Jul 2019 | CNY | 16.5167 | 16.5444 | 16 | 16.1722 | 16.1722 | -0.922 (-5.39%) | 9,369,147 |
| 2 Jul 2019 | CNY | 18.1389 | 18.3278 | 17.0944 | 17.0944 | 17.0944 | -0.5 (-2.84%) | 11,690,253 |
| 1 Jul 2019 | CNY | 16.1111 | 17.5944 | 15.9333 | 17.5944 | 17.5944 | +1.6 (+10.00%) | 9,061,840 |
| 28 Jun 2019 | CNY | 15.5722 | 16.0944 | 15.3 | 15.9944 | 15.9944 | +0.472 (+3.04%) | 5,708,298 |
| 27 Jun 2019 | CNY | 15.35 | 16.15 | 15.2778 | 15.5222 | 15.5222 | -0.139 (-0.89%) | 5,303,894 |
| 26 Jun 2019 | CNY | 16.1111 | 16.15 | 15.4556 | 15.6611 | 15.6611 | -0.522 (-3.23%) | 4,483,710 |
| 25 Jun 2019 | CNY | 15.8056 | 16.3778 | 15.5611 | 16.1833 | 16.1833 | +0.189 (+1.18%) | 8,078,376 |
| 24 Jun 2019 | CNY | 15.0611 | 16.4722 | 15.0278 | 15.9944 | 15.9944 | +0.95 (+6.31%) | 7,764,507 |
| 21 Jun 2019 | CNY | 14.7722 | 15.2778 | 14.4722 | 15.0444 | 15.0444 | +0.505 (+3.48%) | 5,356,393 |
| 20 Jun 2019 | CNY | 13.9667 | 14.6889 | 13.9667 | 14.5389 | 14.5389 | +0.439 (+3.11%) | 3,733,614 |
| 19 Jun 2019 | CNY | 14.2167 | 14.3778 | 14.0333 | 14.1 | 14.1 | +0.178 (+1.28%) | 2,812,647 |
| 18 Jun 2019 | CNY | 14.1222 | 14.3222 | 13.8333 | 13.9222 | 13.9222 | -0.217 (-1.53%) | 2,073,596 |
| 17 Jun 2019 | CNY | 14.0778 | 14.6389 | 14.0389 | 14.1389 | 14.1389 | +0.006 (+0.04%) | 2,737,693 |
| 14 Jun 2019 | CNY | 14.7833 | 14.8944 | 13.9667 | 14.1333 | 14.1333 | -0.822 (-5.50%) | 5,004,032 |
| 13 Jun 2019 | CNY | 14.5778 | 15.3056 | 14.3389 | 14.9556 | 14.9556 | +0.378 (+2.59%) | 6,633,853 |
| 12 Jun 2019 | CNY | 13.8889 | 14.7056 | 13.7667 | 14.5778 | 14.5778 | +0.567 (+4.04%) | 6,447,459 |
| 11 Jun 2019 | CNY | 13.6167 | 14.1278 | 13.2333 | 14.0111 | 14.0111 | +0.522 (+3.87%) | 4,030,354 |
