| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 17.965 | 18.2836 | 17.2002 | 17.6846 | 17.6846 | -0.038 (-0.22%) | 8,709,807 |
| 19 Jul 2019 | CNY | 18.2645 | 18.3665 | 17.7228 | 17.7228 | 17.7228 | -0.204 (-1.14%) | 7,775,378 |
| 18 Jul 2019 | CNY | 18.0797 | 18.3473 | 17.6909 | 17.9267 | 17.9267 | -0.153 (-0.85%) | 9,578,358 |
| 17 Jul 2019 | CNY | 18.4047 | 18.5194 | 17.8439 | 18.0797 | 18.0797 | -0.198 (-1.08%) | 10,492,510 |
| 16 Jul 2019 | CNY | 17.64 | 18.6405 | 17.64 | 18.2772 | 18.2772 | +0.37 (+2.06%) | 16,122,323 |
| 15 Jul 2019 | CNY | 17.2002 | 18.3346 | 16.8625 | 17.9076 | 17.9076 | +0.879 (+5.16%) | 17,008,455 |
| 12 Jul 2019 | CNY | 17.0792 | 17.589 | 16.786 | 17.0282 | 17.0282 | +0.236 (+1.40%) | 17,272,505 |
| 11 Jul 2019 | CNY | 16.0595 | 17.0091 | 16.0595 | 16.7924 | 16.7924 | +0.848 (+5.32%) | 11,303,684 |
| 10 Jul 2019 | CNY | 15.983 | 16.3654 | 15.7791 | 15.9448 | 15.9448 | +0.134 (+0.85%) | 6,681,303 |
| 9 Jul 2019 | CNY | 15.932 | 16.1232 | 15.4859 | 15.811 | 15.811 | -0.057 (-0.36%) | 5,969,215 |
| 8 Jul 2019 | CNY | 16.6968 | 16.7733 | 15.8173 | 15.8683 | 15.8683 | -1.013 (-6.00%) | 7,463,854 |
| 5 Jul 2019 | CNY | 16.4228 | 16.939 | 16.4228 | 16.8816 | 16.8816 | +0.363 (+2.20%) | 7,111,846 |
| 4 Jul 2019 | CNY | 16.5693 | 16.7223 | 16.3208 | 16.5183 | 16.5183 | -0.115 (-0.69%) | 5,361,559 |
| 3 Jul 2019 | CNY | 16.6076 | 16.7796 | 16.4419 | 16.6331 | 16.6331 | -0.395 (-2.32%) | 7,045,177 |
| 2 Jul 2019 | CNY | 17.0473 | 17.4233 | 16.9007 | 17.0282 | 17.0282 | -0.153 (-0.89%) | 10,969,877 |
| 1 Jul 2019 | CNY | 17.9076 | 17.9204 | 17.06 | 17.1811 | 17.1811 | +0.688 (+4.17%) | 17,652,535 |
| 28 Jun 2019 | CNY | 17.0409 | 17.1046 | 16.4419 | 16.4929 | 16.4929 | -0.605 (-3.54%) | 9,429,598 |
| 27 Jun 2019 | CNY | 16.6458 | 17.5189 | 16.512 | 17.0983 | 17.0983 | +0.472 (+2.84%) | 18,432,168 |
| 26 Jun 2019 | CNY | 15.7664 | 17.0345 | 15.7409 | 16.6267 | 16.6267 | +0.803 (+5.07%) | 17,233,235 |
| 25 Jun 2019 | CNY | 15.7409 | 15.932 | 15.5051 | 15.8237 | 15.8237 | -0.102 (-0.64%) | 5,043,851 |
| 24 Jun 2019 | CNY | 15.9894 | 16.2188 | 15.7409 | 15.9257 | 15.9257 | -0.293 (-1.81%) | 6,694,017 |
| 21 Jun 2019 | CNY | 16.5056 | 16.6713 | 16.0276 | 16.2188 | 16.2188 | -0.121 (-0.74%) | 11,115,640 |
| 20 Jun 2019 | CNY | 15.8683 | 16.6968 | 15.7472 | 16.3399 | 16.3399 | +0.242 (+1.50%) | 11,722,591 |
| 19 Jun 2019 | CNY | 16.2889 | 16.5247 | 15.8365 | 16.0977 | 16.0977 | +0.612 (+3.95%) | 14,571,203 |
| 18 Jun 2019 | CNY | 16.0531 | 16.136 | 15.3585 | 15.4859 | 15.4859 | -0.338 (-2.13%) | 6,194,200 |
| 17 Jun 2019 | CNY | 15.8683 | 16.3463 | 15.6007 | 15.8237 | 15.8237 | +0.223 (+1.43%) | 6,340,198 |
| 14 Jun 2019 | CNY | 16.0404 | 16.41 | 15.5051 | 15.6007 | 15.6007 | -0.631 (-3.89%) | 8,152,898 |
| 13 Jun 2019 | CNY | 16.1551 | 16.684 | 16.1169 | 16.2316 | 16.2316 | +0.006 (+0.04%) | 9,065,494 |
| 12 Jun 2019 | CNY | 16.3654 | 17.0154 | 16.1232 | 16.2252 | 16.2252 | -0.484 (-2.90%) | 15,225,041 |
| 11 Jun 2019 | CNY | 16.1487 | 16.7159 | 15.7217 | 16.7095 | 16.7095 | +0.516 (+3.19%) | 22,670,409 |
