| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 51 | 52.25 | 50.5 | 50.88 | 50.88 | -2.11 (-3.98%) | 6,220,635 |
| 22 Jul 2019 | CNY | 56 | 56.15 | 52.99 | 52.99 | 52.99 | -5.89 (-10.00%) | 9,265,461 |
| 19 Jul 2019 | CNY | 54.19 | 58.9 | 54.19 | 58.88 | 58.88 | +5 (+9.28%) | 8,316,920 |
| 18 Jul 2019 | CNY | 53.47 | 54.33 | 52.27 | 53.88 | 53.88 | +0.53 (+0.99%) | 3,895,470 |
| 17 Jul 2019 | CNY | 53 | 54.4 | 52.52 | 53.35 | 53.35 | +0.06 (+0.11%) | 4,021,582 |
| 16 Jul 2019 | CNY | 51.89 | 53.99 | 51.88 | 53.29 | 53.29 | +1.44 (+2.78%) | 4,007,180 |
| 15 Jul 2019 | CNY | 50 | 52.24 | 49.5 | 51.85 | 51.85 | +1.97 (+3.95%) | 3,973,345 |
| 12 Jul 2019 | CNY | 50.6 | 51.17 | 49.61 | 49.88 | 49.88 | -0.17 (-0.34%) | 2,554,044 |
| 11 Jul 2019 | CNY | 51.55 | 51.77 | 49.8 | 50.05 | 50.05 | -1.02 (-2.00%) | 3,366,044 |
| 10 Jul 2019 | CNY | 51.23 | 52.46 | 50.85 | 51.07 | 51.07 | -0.1 (-0.20%) | 3,547,000 |
| 9 Jul 2019 | CNY | 49 | 51.8 | 48.89 | 51.17 | 51.17 | +1.77 (+3.58%) | 6,064,094 |
| 8 Jul 2019 | CNY | 52 | 52 | 49.12 | 49.4 | 49.4 | -3.27 (-6.21%) | 7,478,227 |
| 5 Jul 2019 | CNY | 52.11 | 52.99 | 51.36 | 52.67 | 52.67 | +1.06 (+2.05%) | 4,957,495 |
| 4 Jul 2019 | CNY | 53.68 | 53.68 | 51.52 | 51.61 | 51.61 | -2.28 (-4.23%) | 4,394,538 |
| 3 Jul 2019 | CNY | 53.05 | 54.4 | 53.01 | 53.89 | 53.89 | -0.26 (-0.48%) | 3,630,547 |
| 2 Jul 2019 | CNY | 55.99 | 55.99 | 54 | 54.15 | 54.15 | -1.84 (-3.29%) | 7,785,245 |
| 1 Jul 2019 | CNY | 54.22 | 56.8 | 53.02 | 55.99 | 55.99 | +3.47 (+6.61%) | 9,649,403 |
| 28 Jun 2019 | CNY | 54.77 | 55 | 51.51 | 52.52 | 52.52 | -2.25 (-4.11%) | 9,896,477 |
| 27 Jun 2019 | CNY | 51.27 | 54.77 | 51.08 | 54.77 | 54.77 | +4.98 (+10.00%) | 7,806,906 |
| 26 Jun 2019 | CNY | 52.76 | 54.23 | 49.39 | 49.79 | 49.79 | -1.96 (-3.79%) | 7,972,487 |
| 25 Jun 2019 | CNY | 53.79 | 54.1 | 50.7 | 51.75 | 51.75 | -1.47 (-2.76%) | 6,627,201 |
| 24 Jun 2019 | CNY | 53.36 | 56.55 | 52.3 | 53.22 | 53.22 | +0.34 (+0.64%) | 7,341,713 |
| 21 Jun 2019 | CNY | 51 | 54.33 | 51 | 52.88 | 52.88 | +2.48 (+4.92%) | 7,963,197 |
| 20 Jun 2019 | CNY | 48.69 | 51.1 | 48.42 | 50.4 | 50.4 | +2.03 (+4.20%) | 7,848,510 |
| 19 Jun 2019 | CNY | 47 | 48.58 | 46.4 | 48.37 | 48.37 | +3.74 (+8.38%) | 7,159,594 |
| 18 Jun 2019 | CNY | 45.36 | 45.5 | 44.5 | 44.63 | 44.63 | -2.15 (-4.60%) | 3,296,951 |
| 17 Jun 2019 | CNY | 48.66 | 48.75 | 46.12 | 46.78 | 46.78 | -1.27 (-2.64%) | 2,117,472 |
| 14 Jun 2019 | CNY | 47.99 | 48.13 | 47.05 | 48.05 | 48.05 | 0.0 (0.0%) | 2,336,039 |
| 13 Jun 2019 | CNY | 47.88 | 48.38 | 46.6 | 48.05 | 48.05 | +0.42 (+0.88%) | 2,163,911 |
| 12 Jun 2019 | CNY | 47.22 | 48.46 | 47.21 | 47.63 | 47.63 | -0.27 (-0.56%) | 2,200,648 |
