| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 15 | 15.32 | 14.95 | 15.26 | 15.26 | +0.27 (+1.80%) | 1,328,028 |
| 22 Jul 2019 | CNY | 15.55 | 15.68 | 14.98 | 14.99 | 14.99 | -0.73 (-4.64%) | 2,402,948 |
| 19 Jul 2019 | CNY | 15.9 | 16.14 | 15.7 | 15.72 | 15.72 | -0.03 (-0.19%) | 1,909,750 |
| 18 Jul 2019 | CNY | 16.34 | 16.34 | 15.51 | 15.75 | 15.75 | -0.68 (-4.14%) | 2,889,800 |
| 17 Jul 2019 | CNY | 15.63 | 16.52 | 15.63 | 16.43 | 16.43 | +0.67 (+4.25%) | 3,595,880 |
| 16 Jul 2019 | CNY | 15.85 | 15.96 | 15.58 | 15.76 | 15.76 | -0.21 (-1.31%) | 1,280,835 |
| 15 Jul 2019 | CNY | 15.85 | 16.06 | 15.55 | 15.97 | 15.97 | +0.19 (+1.20%) | 1,375,800 |
| 12 Jul 2019 | CNY | 15.53 | 15.87 | 15.25 | 15.78 | 15.78 | +0.33 (+2.14%) | 1,493,300 |
| 11 Jul 2019 | CNY | 15.47 | 15.75 | 15.37 | 15.45 | 15.45 | +0.15 (+0.98%) | 1,174,959 |
| 10 Jul 2019 | CNY | 15.66 | 15.66 | 15.24 | 15.3 | 15.3 | -0.36 (-2.30%) | 1,259,364 |
| 9 Jul 2019 | CNY | 15.52 | 15.75 | 15.42 | 15.66 | 15.66 | +0.14 (+0.90%) | 1,262,730 |
| 8 Jul 2019 | CNY | 16.49 | 16.49 | 15.52 | 15.52 | 15.52 | -1 (-6.05%) | 2,428,200 |
| 5 Jul 2019 | CNY | 16.68 | 16.68 | 16.32 | 16.52 | 16.52 | -0.08 (-0.48%) | 1,565,689 |
| 4 Jul 2019 | CNY | 16.63 | 16.74 | 16.32 | 16.6 | 16.6 | -0.05 (-0.30%) | 2,303,553 |
| 3 Jul 2019 | CNY | 16.64 | 16.78 | 16.44 | 16.65 | 16.65 | -0.46 (-2.69%) | 4,354,667 |
| 2 Jul 2019 | CNY | 16.1 | 17.18 | 16.03 | 17.11 | 17.11 | +1.01 (+6.27%) | 7,303,041 |
| 1 Jul 2019 | CNY | 15.73 | 16.16 | 15.66 | 16.1 | 16.1 | +0.7 (+4.55%) | 2,452,381 |
| 28 Jun 2019 | CNY | 15.89 | 15.89 | 15.34 | 15.4 | 15.4 | -0.54 (-3.39%) | 1,560,912 |
| 27 Jun 2019 | CNY | 15.8 | 16.06 | 15.8 | 15.94 | 15.94 | +0.2 (+1.27%) | 1,270,843 |
| 26 Jun 2019 | CNY | 15.72 | 15.95 | 15.68 | 15.74 | 15.74 | -0.06 (-0.38%) | 946,600 |
| 25 Jun 2019 | CNY | 16.11 | 16.11 | 15.7 | 15.8 | 15.8 | -0.23 (-1.43%) | 1,274,521 |
| 24 Jun 2019 | CNY | 16.3 | 16.3 | 15.93 | 16.03 | 16.03 | -0.31 (-1.90%) | 1,468,225 |
| 21 Jun 2019 | CNY | 16.41 | 16.55 | 16.15 | 16.34 | 16.34 | +0.11 (+0.68%) | 2,784,599 |
| 20 Jun 2019 | CNY | 16.09 | 16.29 | 15.9 | 16.23 | 16.23 | +0.07 (+0.43%) | 2,107,981 |
| 19 Jun 2019 | CNY | 15.95 | 16.35 | 15.86 | 16.16 | 16.16 | +0.5 (+3.19%) | 3,038,911 |
| 18 Jun 2019 | CNY | 15.77 | 16.07 | 15.61 | 15.66 | 15.66 | +0.11 (+0.71%) | 1,863,101 |
| 17 Jun 2019 | CNY | 15.37 | 15.76 | 15.37 | 15.55 | 15.55 | +0.13 (+0.84%) | 1,866,900 |
| 14 Jun 2019 | CNY | 16.4 | 16.46 | 15.39 | 15.42 | 15.42 | -0.98 (-5.98%) | 3,191,777 |
| 13 Jun 2019 | CNY | 16.03 | 16.57 | 15.92 | 16.4 | 16.4 | +0.25 (+1.55%) | 2,862,292 |
| 12 Jun 2019 | CNY | 16.55 | 16.55 | 16.14 | 16.15 | 16.15 | -0.48 (-2.89%) | 3,168,316 |
