| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 16.2258 | 16.3574 | 16.0376 | 16.1693 | 16.1693 | +0.009 (+0.06%) | 3,785,377 |
| 22 Jul 2019 | CNY | 16.4703 | 16.6208 | 16.0282 | 16.1599 | 16.1599 | -0.31 (-1.88%) | 4,821,975 |
| 19 Jul 2019 | CNY | 16.4985 | 16.6255 | 16.3716 | 16.4703 | 16.4703 | +0.009 (+0.06%) | 3,217,649 |
| 18 Jul 2019 | CNY | 16.2822 | 16.5456 | 16.0423 | 16.4609 | 16.4609 | +0.047 (+0.29%) | 4,677,505 |
| 17 Jul 2019 | CNY | 16.2352 | 16.5221 | 16.1646 | 16.4139 | 16.4139 | +0.047 (+0.29%) | 4,432,355 |
| 16 Jul 2019 | CNY | 16.5173 | 16.7337 | 16.2634 | 16.3668 | 16.3668 | -0.306 (-1.83%) | 6,114,956 |
| 15 Jul 2019 | CNY | 16.7431 | 17.0206 | 16.4515 | 16.6725 | 16.6725 | -0.019 (-0.11%) | 11,153,123 |
| 12 Jul 2019 | CNY | 16.2728 | 16.8701 | 16.2258 | 16.6914 | 16.6914 | +1.068 (+6.83%) | 16,784,332 |
| 11 Jul 2019 | CNY | 16.0611 | 16.2352 | 15.6143 | 15.6238 | 15.6238 | -0.47 (-2.92%) | 8,747,377 |
| 10 Jul 2019 | CNY | 15.9906 | 16.3668 | 15.7554 | 16.0941 | 16.0941 | +0.292 (+1.85%) | 8,678,108 |
| 9 Jul 2019 | CNY | 15.8965 | 16.0941 | 15.6614 | 15.8025 | 15.8025 | -0.047 (-0.30%) | 7,800,545 |
| 8 Jul 2019 | CNY | 17.1805 | 17.1805 | 15.5908 | 15.8495 | 15.8495 | -1.035 (-6.13%) | 17,092,015 |
| 5 Jul 2019 | CNY | 16.1552 | 16.9735 | 16.0376 | 16.8842 | 16.8842 | +0.936 (+5.87%) | 16,429,195 |
| 4 Jul 2019 | CNY | 17.6132 | 17.8013 | 15.8213 | 15.9483 | 15.9483 | -1.632 (-9.28%) | 25,395,134 |
| 3 Jul 2019 | CNY | 17.9894 | 18.0365 | 17.4062 | 17.5803 | 17.5803 | -0.409 (-2.27%) | 9,940,265 |
| 2 Jul 2019 | CNY | 16.983 | 18.1728 | 16.9783 | 17.9894 | 17.9894 | +0.879 (+5.14%) | 15,100,708 |
| 1 Jul 2019 | CNY | 16.5785 | 17.3545 | 16.4656 | 17.1099 | 17.1099 | +0.367 (+2.19%) | 19,893,575 |
| 28 Jun 2019 | CNY | 18.1728 | 18.3422 | 16.7431 | 16.7431 | 16.7431 | -1.858 (-9.99%) | 32,492,034 |
| 27 Jun 2019 | CNY | 18.5773 | 18.7466 | 18.2481 | 18.6008 | 18.6008 | +0.009 (+0.05%) | 7,286,399 |
| 26 Jun 2019 | CNY | 17.806 | 18.6008 | 17.6508 | 18.5914 | 18.5914 | +0.814 (+4.58%) | 9,876,641 |
| 25 Jun 2019 | CNY | 17.6602 | 18.0082 | 17.4298 | 17.7778 | 17.7778 | -0.108 (-0.60%) | 6,657,080 |
| 24 Jun 2019 | CNY | 17.9189 | 18.2481 | 17.7496 | 17.886 | 17.886 | -0.113 (-0.63%) | 4,202,190 |
| 21 Jun 2019 | CNY | 18.3327 | 18.5961 | 17.7778 | 17.9988 | 17.9988 | -0.367 (-2.00%) | 8,099,028 |
| 20 Jun 2019 | CNY | 17.7308 | 18.3751 | 17.6367 | 18.3657 | 18.3657 | +0.611 (+3.44%) | 7,412,524 |
| 19 Jun 2019 | CNY | 17.9283 | 18.187 | 17.585 | 17.7543 | 17.7543 | +0.136 (+0.77%) | 7,690,652 |
| 18 Jun 2019 | CNY | 17.6837 | 17.9847 | 17.425 | 17.6179 | 17.6179 | +0.165 (+0.94%) | 4,794,810 |
| 17 Jun 2019 | CNY | 17.6367 | 18.2011 | 17.0394 | 17.4533 | 17.4533 | -0.122 (-0.70%) | 9,902,496 |
| 14 Jun 2019 | CNY | 17.806 | 18.2387 | 17.5238 | 17.5755 | 17.5755 | -0.249 (-1.40%) | 7,457,762 |
| 13 Jun 2019 | CNY | 16.9406 | 18.1117 | 16.9406 | 17.8248 | 17.8248 | +0.752 (+4.41%) | 7,827,089 |
| 12 Jun 2019 | CNY | 16.8325 | 17.2181 | 16.7196 | 17.0723 | 17.0723 | +0.099 (+0.58%) | 5,069,220 |
