| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 32.68 | 33.17 | 32.38 | 32.38 | 32.38 | -0.61 (-1.85%) | 443,661 |
| 19 Jul 2019 | CNY | 31.67 | 33.38 | 31.52 | 32.99 | 32.99 | +1.31 (+4.14%) | 1,143,450 |
| 18 Jul 2019 | CNY | 31.9 | 31.9 | 31.33 | 31.68 | 31.68 | -0.36 (-1.12%) | 501,762 |
| 17 Jul 2019 | CNY | 32 | 32.46 | 32 | 32.04 | 32.04 | -0.16 (-0.50%) | 434,100 |
| 16 Jul 2019 | CNY | 32.12 | 32.47 | 32.02 | 32.2 | 32.2 | +0.16 (+0.50%) | 543,006 |
| 15 Jul 2019 | CNY | 32.76 | 32.76 | 31.5 | 32.04 | 32.04 | -1.17 (-3.52%) | 835,812 |
| 12 Jul 2019 | CNY | 33.2 | 33.6 | 32.81 | 33.21 | 33.21 | +0.13 (+0.39%) | 548,467 |
| 11 Jul 2019 | CNY | 33.06 | 33.46 | 32.8 | 33.08 | 33.08 | +0.2 (+0.61%) | 453,500 |
| 10 Jul 2019 | CNY | 33.22 | 33.4 | 32.66 | 32.88 | 32.88 | -0.28 (-0.84%) | 406,710 |
| 9 Jul 2019 | CNY | 33.56 | 33.68 | 32.91 | 33.16 | 33.16 | -0.44 (-1.31%) | 473,353 |
| 8 Jul 2019 | CNY | 33.35 | 33.69 | 32.71 | 33.6 | 33.6 | -0.06 (-0.18%) | 756,225 |
| 5 Jul 2019 | CNY | 32.78 | 33.78 | 32.78 | 33.66 | 33.66 | +0.86 (+2.62%) | 774,863 |
| 4 Jul 2019 | CNY | 33.01 | 33.17 | 32.68 | 32.8 | 32.8 | +0.04 (+0.12%) | 273,296 |
| 3 Jul 2019 | CNY | 33.28 | 33.28 | 32.69 | 32.76 | 32.76 | -0.38 (-1.15%) | 366,797 |
| 2 Jul 2019 | CNY | 33.43 | 33.43 | 33 | 33.14 | 33.14 | -0.3 (-0.90%) | 445,770 |
| 1 Jul 2019 | CNY | 33.3 | 33.66 | 32.67 | 33.44 | 33.44 | +0.49 (+1.49%) | 886,986 |
| 28 Jun 2019 | CNY | 32.48 | 32.95 | 32.03 | 32.95 | 32.95 | +0.55 (+1.70%) | 749,490 |
| 27 Jun 2019 | CNY | 32.68 | 32.68 | 32.32 | 32.4 | 32.4 | -0.08 (-0.25%) | 388,800 |
| 26 Jun 2019 | CNY | 31.86 | 32.49 | 31.86 | 32.48 | 32.48 | +0.45 (+1.40%) | 357,750 |
| 25 Jun 2019 | CNY | 32.4 | 32.4 | 31.82 | 32.03 | 32.03 | -0.37 (-1.14%) | 303,800 |
| 24 Jun 2019 | CNY | 32.79 | 32.79 | 32.12 | 32.4 | 32.4 | -0.16 (-0.49%) | 392,100 |
| 21 Jun 2019 | CNY | 32.17 | 32.95 | 32.17 | 32.56 | 32.56 | +0.4 (+1.24%) | 681,315 |
| 20 Jun 2019 | CNY | 31.7 | 32.17 | 31.5 | 32.16 | 32.16 | +0.5 (+1.58%) | 506,700 |
| 19 Jun 2019 | CNY | 31.75 | 31.99 | 31.51 | 31.66 | 31.66 | +0.39 (+1.25%) | 300,800 |
| 18 Jun 2019 | CNY | 31.29 | 31.46 | 31.06 | 31.27 | 31.27 | +0.01 (+0.03%) | 158,382 |
| 17 Jun 2019 | CNY | 30.92 | 31.47 | 30.92 | 31.26 | 31.26 | +0.02 (+0.06%) | 210,890 |
| 14 Jun 2019 | CNY | 31.7 | 31.82 | 31 | 31.24 | 31.24 | -0.46 (-1.45%) | 275,584 |
| 13 Jun 2019 | CNY | 31.43 | 31.7 | 31.43 | 31.7 | 31.7 | +0.02 (+0.06%) | 365,262 |
| 12 Jun 2019 | CNY | 31.51 | 31.94 | 31.5 | 31.68 | 31.68 | -0.01 (-0.03%) | 331,900 |
| 11 Jun 2019 | CNY | 30.71 | 31.86 | 30.62 | 31.69 | 31.69 | +0.98 (+3.19%) | 429,000 |
