| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 44.04 | 45.6 | 44.04 | 45.4 | 45.4 | +1.26 (+2.85%) | 843,730 |
| 22 Jul 2019 | CNY | 45.66 | 45.66 | 43.63 | 44.14 | 44.14 | -0.94 (-2.09%) | 1,017,776 |
| 19 Jul 2019 | CNY | 46.11 | 46.11 | 44.9 | 45.08 | 45.08 | -0.57 (-1.25%) | 645,658 |
| 18 Jul 2019 | CNY | 46.28 | 46.67 | 45.44 | 45.65 | 45.65 | -0.8 (-1.72%) | 523,416 |
| 17 Jul 2019 | CNY | 46.86 | 47.3 | 46.3 | 46.45 | 46.45 | -0.51 (-1.09%) | 704,056 |
| 16 Jul 2019 | CNY | 47.99 | 47.99 | 45.94 | 46.96 | 46.96 | -1.12 (-2.33%) | 1,915,116 |
| 15 Jul 2019 | CNY | 47.13 | 48.08 | 46.15 | 48.08 | 48.08 | +0.89 (+1.89%) | 742,601 |
| 12 Jul 2019 | CNY | 47.4 | 48.13 | 47.09 | 47.19 | 47.19 | -0.74 (-1.54%) | 508,744 |
| 11 Jul 2019 | CNY | 49.89 | 49.89 | 46.3 | 47.93 | 47.93 | -0.15 (-0.31%) | 1,439,250 |
| 10 Jul 2019 | CNY | 48.97 | 49 | 47.8 | 48.08 | 48.08 | -0.22 (-0.46%) | 499,052 |
| 9 Jul 2019 | CNY | 49 | 49.2 | 47.7 | 48.3 | 48.3 | -0.2 (-0.41%) | 960,596 |
| 8 Jul 2019 | CNY | 50.34 | 50.34 | 47.99 | 48.5 | 48.5 | -1.48 (-2.96%) | 1,369,967 |
| 5 Jul 2019 | CNY | 49.52 | 50.57 | 49.52 | 49.98 | 49.98 | -0.01 (-0.02%) | 574,766 |
| 4 Jul 2019 | CNY | 50.2 | 50.29 | 49.49 | 49.99 | 49.99 | -0.11 (-0.22%) | 310,878 |
| 3 Jul 2019 | CNY | 51.02 | 51.15 | 49.87 | 50.1 | 50.1 | -0.85 (-1.67%) | 758,310 |
| 2 Jul 2019 | CNY | 48.02 | 51.5 | 47.41 | 50.95 | 50.95 | +3.15 (+6.59%) | 1,272,624 |
| 1 Jul 2019 | CNY | 48.4 | 48.4 | 46.95 | 47.8 | 47.8 | +1.4 (+3.02%) | 979,066 |
| 28 Jun 2019 | CNY | 46.35 | 46.69 | 45.33 | 46.4 | 46.4 | +0.013 (+0.03%) | 522,386 |
| 28 Jun 2019 |
|
|||||||
| 27 Jun 2019 | CNY | 46.125 | 46.525 | 45.6938 | 46.3875 | 46.3875 | +0.269 (+0.58%) | 969,852 |
| 26 Jun 2019 | CNY | 45.7 | 46.3938 | 45.2125 | 46.1188 | 46.1188 | +0.369 (+0.81%) | 552,092 |
| 25 Jun 2019 | CNY | 46.2313 | 46.675 | 44.7125 | 45.75 | 45.75 | -0.787 (-1.69%) | 589,012 |
| 24 Jun 2019 | CNY | 47.1563 | 47.1563 | 46.2563 | 46.5375 | 46.5375 | +0.2 (+0.43%) | 633,337 |
| 21 Jun 2019 | CNY | 45.6313 | 47.4875 | 45.6313 | 46.3375 | 46.3375 | +1.819 (+4.09%) | 1,466,912 |
| 20 Jun 2019 | CNY | 44.175 | 44.9625 | 43.4375 | 44.5188 | 44.5188 | +0.581 (+1.32%) | 670,008 |
| 19 Jun 2019 | CNY | 43.7625 | 44.5 | 43.7625 | 43.9375 | 43.9375 | +0.494 (+1.14%) | 516,112 |
| 18 Jun 2019 | CNY | 43.4375 | 43.8813 | 43.3313 | 43.4438 | 43.4438 | +0.006 (+0.01%) | 206,564 |
| 17 Jun 2019 | CNY | 43.4625 | 43.725 | 43.2625 | 43.4375 | 43.4375 | -0.025 (-0.06%) | 185,320 |
| 14 Jun 2019 | CNY | 44.1875 | 44.1875 | 43.125 | 43.4625 | 43.4625 | -0.725 (-1.64%) | 537,056 |
| 13 Jun 2019 | CNY | 43.9125 | 44.6188 | 43.9125 | 44.1875 | 44.1875 | -0.188 (-0.42%) | 383,360 |
| 12 Jun 2019 | CNY | 44.65 | 45.275 | 44.25 | 44.375 | 44.375 | -0.275 (-0.62%) | 651,619 |
