| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 20.5533 | 20.7733 | 20.4667 | 20.72 | 20.72 | +0.127 (+0.62%) | 418,156 |
| 22 Jul 2019 | CNY | 21.9533 | 21.9533 | 20.5867 | 20.5933 | 20.5933 | -1.167 (-5.36%) | 903,472 |
| 19 Jul 2019 | CNY | 21.7333 | 21.9533 | 21.5667 | 21.76 | 21.76 | +0.347 (+1.62%) | 482,341 |
| 18 Jul 2019 | CNY | 22.46 | 22.46 | 21.3933 | 21.4133 | 21.4133 | -1 (-4.46%) | 1,030,380 |
| 17 Jul 2019 | CNY | 22.7467 | 22.7667 | 22.4133 | 22.4133 | 22.4133 | -0.24 (-1.06%) | 877,500 |
| 16 Jul 2019 | CNY | 22.5133 | 22.66 | 22.1733 | 22.6533 | 22.6533 | +0.133 (+0.59%) | 698,238 |
| 15 Jul 2019 | CNY | 23.2 | 23.2 | 21.7333 | 22.52 | 22.52 | -1.2 (-5.06%) | 1,609,953 |
| 12 Jul 2019 | CNY | 23.58 | 23.8267 | 23.5733 | 23.72 | 23.72 | +0.047 (+0.20%) | 448,149 |
| 11 Jul 2019 | CNY | 23.7133 | 23.9067 | 23.52 | 23.6733 | 23.6733 | +0.16 (+0.68%) | 546,201 |
| 10 Jul 2019 | CNY | 23.8667 | 24.0867 | 23.46 | 23.5133 | 23.5133 | -0.32 (-1.34%) | 527,400 |
| 9 Jul 2019 | CNY | 23.6067 | 23.9867 | 23.6067 | 23.8333 | 23.8333 | +0.227 (+0.96%) | 596,901 |
| 8 Jul 2019 | CNY | 25 | 25 | 23.6 | 23.6067 | 23.6067 | -1.327 (-5.32%) | 1,059,063 |
| 5 Jul 2019 | CNY | 25.0533 | 25.0533 | 24.8 | 24.9333 | 24.9333 | +0.013 (+0.05%) | 637,570 |
| 4 Jul 2019 | CNY | 25 | 25 | 24.6733 | 24.92 | 24.92 | +0.033 (+0.13%) | 761,913 |
| 3 Jul 2019 | CNY | 25.0533 | 25.1133 | 24.7467 | 24.8867 | 24.8867 | -0.24 (-0.96%) | 903,018 |
| 2 Jul 2019 | CNY | 25.1333 | 25.28 | 24.9133 | 25.1267 | 25.1267 | -0.207 (-0.82%) | 1,460,536 |
| 1 Jul 2019 | CNY | 24.84 | 25.3867 | 24.5867 | 25.3333 | 25.3333 | +0.86 (+3.51%) | 2,332,410 |
| 28 Jun 2019 | CNY | 24.3267 | 24.8067 | 24.0667 | 24.4733 | 24.4733 | +0.193 (+0.80%) | 1,492,690 |
| 27 Jun 2019 | CNY | 24.0533 | 24.3267 | 24.0533 | 24.28 | 24.28 | +0.233 (+0.97%) | 895,450 |
| 26 Jun 2019 | CNY | 24 | 24.3133 | 23.9 | 24.0467 | 24.0467 | +0.073 (+0.31%) | 623,539 |
| 25 Jun 2019 | CNY | 24.2867 | 24.4067 | 23.74 | 23.9733 | 23.9733 | -0.42 (-1.72%) | 862,452 |
| 24 Jun 2019 | CNY | 24.32 | 24.6 | 24.14 | 24.3933 | 24.3933 | +0.047 (+0.19%) | 702,780 |
| 21 Jun 2019 | CNY | 24.12 | 24.56 | 24.0667 | 24.3467 | 24.3467 | +0.447 (+1.87%) | 1,172,700 |
| 20 Jun 2019 | CNY | 23.7067 | 23.9667 | 23.4333 | 23.9 | 23.9 | +0.16 (+0.67%) | 1,008,987 |
| 19 Jun 2019 | CNY | 24 | 24.14 | 23.5867 | 23.74 | 23.74 | +0.307 (+1.31%) | 746,494 |
| 18 Jun 2019 | CNY | 23.4067 | 23.66 | 23.3533 | 23.4333 | 23.4333 | +0.033 (+0.14%) | 329,251 |
| 17 Jun 2019 | CNY | 23.3333 | 23.6533 | 23.3133 | 23.4 | 23.4 | -0.08 (-0.34%) | 519,889 |
| 14 Jun 2019 | CNY | 24.2 | 24.3267 | 23.4667 | 23.48 | 23.48 | -0.653 (-2.71%) | 772,231 |
| 13 Jun 2019 | CNY | 24.5 | 24.5 | 24.0333 | 24.1333 | 24.1333 | -0.267 (-1.09%) | 723,720 |
| 12 Jun 2019 | CNY | 24.4 | 24.72 | 24.1133 | 24.4 | 24.4 | +0.02 (+0.08%) | 1,293,763 |
