| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 28.39 | 29.1 | 27.4 | 28.55 | 28.55 | +0.16 (+0.56%) | 1,303,700 |
| 19 Jul 2019 | CNY | 28 | 29.08 | 27.9 | 28.39 | 28.39 | +0.39 (+1.39%) | 1,826,951 |
| 18 Jul 2019 | CNY | 27.27 | 28.45 | 26.81 | 28 | 28 | +0.6 (+2.19%) | 2,014,788 |
| 17 Jul 2019 | CNY | 27.28 | 27.5 | 26.81 | 27.4 | 27.4 | +0.12 (+0.44%) | 1,347,834 |
| 16 Jul 2019 | CNY | 27.55 | 27.76 | 27.11 | 27.28 | 27.28 | -0.49 (-1.76%) | 1,892,250 |
| 15 Jul 2019 | CNY | 26.51 | 28.19 | 26.36 | 27.77 | 27.77 | +1.25 (+4.71%) | 2,466,800 |
| 12 Jul 2019 | CNY | 27.28 | 27.28 | 26.51 | 26.52 | 26.52 | -0.55 (-2.03%) | 1,604,468 |
| 11 Jul 2019 | CNY | 26.78 | 27.49 | 26.55 | 27.07 | 27.07 | +0.54 (+2.04%) | 2,559,044 |
| 10 Jul 2019 | CNY | 25.28 | 27.1 | 25.28 | 26.53 | 26.53 | +0.14 (+0.53%) | 1,988,750 |
| 9 Jul 2019 | CNY | 26.68 | 27 | 26.11 | 26.39 | 26.39 | +0.06 (+0.23%) | 1,290,450 |
| 8 Jul 2019 | CNY | 26.88 | 27.11 | 25.7 | 26.33 | 26.33 | -0.56 (-2.08%) | 2,222,250 |
| 5 Jul 2019 | CNY | 26.6 | 27.23 | 26.5 | 26.89 | 26.89 | +0.2 (+0.75%) | 1,483,839 |
| 4 Jul 2019 | CNY | 26.62 | 26.95 | 26.38 | 26.69 | 26.69 | +0.12 (+0.45%) | 1,472,105 |
| 3 Jul 2019 | CNY | 26.7 | 27.11 | 26.51 | 26.57 | 26.57 | -0.54 (-1.99%) | 1,734,016 |
| 2 Jul 2019 | CNY | 26.41 | 27.5 | 26.08 | 27.11 | 27.11 | +0.86 (+3.28%) | 2,507,501 |
| 1 Jul 2019 | CNY | 26.43 | 26.6 | 25.82 | 26.25 | 26.25 | +0.09 (+0.34%) | 2,644,994 |
| 28 Jun 2019 | CNY | 26.31 | 26.59 | 25.5 | 26.16 | 26.16 | -0.16 (-0.61%) | 1,968,800 |
| 27 Jun 2019 | CNY | 26.27 | 26.49 | 26.1 | 26.32 | 26.32 | +0.05 (+0.19%) | 1,366,154 |
| 26 Jun 2019 | CNY | 25.69 | 26.7 | 25.08 | 26.27 | 26.27 | +0.57 (+2.22%) | 2,577,250 |
| 25 Jun 2019 | CNY | 25.75 | 25.92 | 25.1 | 25.7 | 25.7 | -0.31 (-1.19%) | 1,483,839 |
| 24 Jun 2019 | CNY | 25.89 | 26.2 | 25.56 | 26.01 | 26.01 | -0.01 (-0.04%) | 1,333,844 |
| 21 Jun 2019 | CNY | 24.67 | 26.65 | 24.65 | 26.02 | 26.02 | +1.31 (+5.30%) | 3,714,794 |
| 20 Jun 2019 | CNY | 24.82 | 24.93 | 24.18 | 24.71 | 24.71 | -0.2 (-0.80%) | 1,856,600 |
| 19 Jun 2019 | CNY | 26.3 | 27 | 24.76 | 24.91 | 24.91 | -0.1 (-0.40%) | 4,887,947 |
| 18 Jun 2019 | CNY | 23.92 | 25.01 | 23.6 | 25.01 | 25.01 | +2.27 (+9.98%) | 3,537,141 |
| 17 Jun 2019 | CNY | 22.19 | 22.94 | 22.19 | 22.74 | 22.74 | +0.37 (+1.65%) | 496,750 |
| 14 Jun 2019 | CNY | 22.89 | 23.2 | 22.32 | 22.37 | 22.37 | -0.47 (-2.06%) | 571,400 |
| 13 Jun 2019 | CNY | 22.7 | 22.98 | 22.62 | 22.84 | 22.84 | +0.01 (+0.04%) | 471,400 |
| 12 Jun 2019 | CNY | 22.82 | 23.09 | 22.58 | 22.83 | 22.83 | +0.13 (+0.57%) | 752,400 |
| 11 Jun 2019 | CNY | 22 | 22.74 | 21.87 | 22.7 | 22.7 | +0.69 (+3.13%) | 813,100 |
