| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 32.71 | 33.38 | 32.53 | 33.05 | 33.05 | 0.0 (0.0%) | 577,410 |
| 22 Jul 2019 | CNY | 33.43 | 33.63 | 32.49 | 33.05 | 33.05 | -0.05 (-0.15%) | 646,561 |
| 19 Jul 2019 | CNY | 34.1 | 34.3 | 33 | 33.1 | 33.1 | -0.41 (-1.22%) | 799,375 |
| 18 Jul 2019 | CNY | 35 | 35.31 | 33.2 | 33.51 | 33.51 | -1.86 (-5.26%) | 1,155,170 |
| 17 Jul 2019 | CNY | 35.62 | 35.97 | 35.21 | 35.37 | 35.37 | -0.25 (-0.70%) | 514,299 |
| 16 Jul 2019 | CNY | 35.9 | 36.38 | 35.58 | 35.62 | 35.62 | -0.68 (-1.87%) | 567,833 |
| 15 Jul 2019 | CNY | 35.6 | 36.3 | 35 | 36.3 | 36.3 | +0.83 (+2.34%) | 877,436 |
| 12 Jul 2019 | CNY | 36.15 | 36.15 | 35.11 | 35.47 | 35.47 | -0.23 (-0.64%) | 464,161 |
| 11 Jul 2019 | CNY | 35.91 | 36.44 | 35.25 | 35.7 | 35.7 | -0.16 (-0.45%) | 511,349 |
| 10 Jul 2019 | CNY | 35.57 | 36.5 | 35.57 | 35.86 | 35.86 | +0.02 (+0.06%) | 455,503 |
| 9 Jul 2019 | CNY | 35.49 | 35.99 | 35.11 | 35.84 | 35.84 | +0.73 (+2.08%) | 544,845 |
| 8 Jul 2019 | CNY | 36.59 | 36.59 | 35 | 35.11 | 35.11 | -1.26 (-3.46%) | 752,300 |
| 5 Jul 2019 | CNY | 35.3 | 36.46 | 35.3 | 36.37 | 36.37 | +0.62 (+1.73%) | 592,930 |
| 4 Jul 2019 | CNY | 36.11 | 36.67 | 35.4 | 35.75 | 35.75 | -0.36 (-1.00%) | 681,931 |
| 3 Jul 2019 | CNY | 36.25 | 36.6 | 35.9 | 36.11 | 36.11 | -0.74 (-2.01%) | 605,468 |
| 2 Jul 2019 | CNY | 36.19 | 36.92 | 36.18 | 36.85 | 36.85 | +0.66 (+1.82%) | 852,706 |
| 1 Jul 2019 | CNY | 35.6 | 36.39 | 35.6 | 36.19 | 36.19 | +1.13 (+3.22%) | 836,240 |
| 28 Jun 2019 | CNY | 35.6 | 35.69 | 34.72 | 35.06 | 35.06 | -0.53 (-1.49%) | 727,000 |
| 27 Jun 2019 | CNY | 35.78 | 36.48 | 35.33 | 35.59 | 35.59 | -0.42 (-1.17%) | 971,401 |
| 26 Jun 2019 | CNY | 34.62 | 36.17 | 34.28 | 36.01 | 36.01 | +1.22 (+3.51%) | 989,870 |
| 25 Jun 2019 | CNY | 36.06 | 36.28 | 34.63 | 34.79 | 34.79 | -1.71 (-4.68%) | 1,264,005 |
| 24 Jun 2019 | CNY | 37.07 | 37.6 | 35.81 | 36.5 | 36.5 | -0.56 (-1.51%) | 1,384,473 |
| 21 Jun 2019 | CNY | 34.75 | 37.08 | 34.75 | 37.06 | 37.06 | +2.32 (+6.68%) | 1,499,431 |
| 20 Jun 2019 | CNY | 34.39 | 35 | 33.85 | 34.74 | 34.74 | +0.45 (+1.31%) | 860,419 |
| 19 Jun 2019 | CNY | 34.97 | 35.19 | 34.2 | 34.29 | 34.29 | +0.1 (+0.29%) | 517,300 |
| 18 Jun 2019 | CNY | 33.91 | 34.69 | 33.62 | 34.19 | 34.19 | +0.28 (+0.83%) | 457,324 |
| 17 Jun 2019 | CNY | 35.19 | 35.19 | 33.5 | 33.91 | 33.91 | -1.23 (-3.50%) | 705,702 |
| 14 Jun 2019 | CNY | 35.6 | 35.68 | 34.85 | 35.14 | 35.14 | -0.36 (-1.01%) | 490,416 |
| 13 Jun 2019 | CNY | 35.18 | 35.89 | 35.18 | 35.5 | 35.5 | -0.05 (-0.14%) | 553,752 |
| 12 Jun 2019 | CNY | 36.26 | 36.39 | 34.86 | 35.55 | 35.55 | -0.71 (-1.96%) | 1,057,086 |
