| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 15.64 | 16.17 | 15.54 | 16.15 | 16.15 | +0.63 (+4.06%) | 1,890,725 |
| 22 Jul 2019 | CNY | 16.21 | 16.38 | 15.5 | 15.52 | 15.52 | -0.64 (-3.96%) | 1,844,349 |
| 19 Jul 2019 | CNY | 16.1 | 16.39 | 16.05 | 16.16 | 16.16 | +0.16 (+1%) | 1,019,421 |
| 18 Jul 2019 | CNY | 16.39 | 16.52 | 15.98 | 16 | 16 | -0.52 (-3.15%) | 1,636,019 |
| 17 Jul 2019 | CNY | 16.27 | 16.67 | 16.21 | 16.52 | 16.52 | +0.26 (+1.60%) | 1,830,018 |
| 16 Jul 2019 | CNY | 16.43 | 16.54 | 16.18 | 16.26 | 16.26 | -0.2 (-1.22%) | 1,893,519 |
| 15 Jul 2019 | CNY | 16.69 | 16.69 | 15.95 | 16.46 | 16.46 | -0.14 (-0.84%) | 4,023,454 |
| 12 Jul 2019 | CNY | 16.59 | 16.76 | 16.5 | 16.6 | 16.6 | +0.01 (+0.06%) | 1,000,590 |
| 11 Jul 2019 | CNY | 16.68 | 16.8 | 16.46 | 16.59 | 16.59 | +0.04 (+0.24%) | 1,054,572 |
| 10 Jul 2019 | CNY | 16.9 | 16.9 | 16.46 | 16.55 | 16.55 | -0.13 (-0.78%) | 1,277,662 |
| 9 Jul 2019 | CNY | 16.7 | 16.84 | 16.51 | 16.68 | 16.68 | +0.01 (+0.06%) | 1,273,389 |
| 8 Jul 2019 | CNY | 17.41 | 17.41 | 16.45 | 16.67 | 16.67 | -0.76 (-4.36%) | 2,102,262 |
| 5 Jul 2019 | CNY | 17.46 | 17.46 | 17.1 | 17.43 | 17.43 | +0.23 (+1.34%) | 1,556,448 |
| 4 Jul 2019 | CNY | 17.61 | 17.78 | 17.13 | 17.2 | 17.2 | -0.44 (-2.49%) | 2,462,000 |
| 3 Jul 2019 | CNY | 17.93 | 17.93 | 17.53 | 17.64 | 17.64 | -0.4 (-2.22%) | 2,034,700 |
| 2 Jul 2019 | CNY | 18.23 | 18.32 | 18.02 | 18.04 | 18.04 | -0.19 (-1.04%) | 2,373,300 |
| 1 Jul 2019 | CNY | 18.3 | 18.49 | 18.01 | 18.23 | 18.23 | +0.43 (+2.42%) | 2,646,743 |
| 28 Jun 2019 | CNY | 18.3 | 18.46 | 17.62 | 17.8 | 17.8 | -0.49 (-2.68%) | 2,359,391 |
| 27 Jun 2019 | CNY | 17.93 | 18.8 | 17.93 | 18.29 | 18.29 | +0.36 (+2.01%) | 3,210,582 |
| 26 Jun 2019 | CNY | 18.3 | 18.35 | 17.85 | 17.93 | 17.93 | -0.37 (-2.02%) | 1,920,976 |
| 25 Jun 2019 | CNY | 18.3 | 18.44 | 18 | 18.3 | 18.3 | -0.02 (-0.11%) | 2,528,630 |
| 24 Jun 2019 | CNY | 18.66 | 18.76 | 18.08 | 18.32 | 18.32 | -0.06 (-0.33%) | 2,978,561 |
| 21 Jun 2019 | CNY | 19.35 | 19.35 | 18.11 | 18.38 | 18.38 | +0.79 (+4.49%) | 6,013,406 |
| 20 Jun 2019 | CNY | 17.07 | 17.6 | 16.76 | 17.59 | 17.59 | +0.61 (+3.59%) | 2,760,221 |
| 19 Jun 2019 | CNY | 17 | 17.17 | 16.9 | 16.98 | 16.98 | +0.29 (+1.74%) | 2,354,825 |
| 18 Jun 2019 | CNY | 16.9 | 16.9 | 16.49 | 16.69 | 16.69 | -0.01 (-0.06%) | 2,168,572 |
| 17 Jun 2019 | CNY | 16.27 | 16.82 | 16.27 | 16.7 | 16.7 | -0.66 (-3.80%) | 4,546,506 |
| 14 Jun 2019 | CNY | 18.08 | 18.53 | 17.33 | 17.36 | 17.36 | -0.84 (-4.62%) | 4,309,500 |
| 13 Jun 2019 | CNY | 17.31 | 18.9 | 17.31 | 18.2 | 18.2 | +0.87 (+5.02%) | 6,738,183 |
| 12 Jun 2019 | CNY | 17.28 | 17.72 | 17.17 | 17.33 | 17.33 | -0.02 (-0.12%) | 2,424,500 |
