| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 20.4167 | 20.8278 | 20.3889 | 20.7111 | 20.7111 | +0.311 (+1.53%) | 909,570 |
| 22 Jul 2019 | CNY | 20.9056 | 20.9333 | 20.2778 | 20.4 | 20.4 | -0.428 (-2.05%) | 1,113,431 |
| 19 Jul 2019 | CNY | 20.8333 | 21.1 | 20.7389 | 20.8278 | 20.8278 | -0.017 (-0.08%) | 1,046,233 |
| 18 Jul 2019 | CNY | 21.1833 | 21.1944 | 20.8389 | 20.8444 | 20.8444 | -0.533 (-2.50%) | 1,201,899 |
| 17 Jul 2019 | CNY | 21.2056 | 21.5 | 21.2 | 21.3778 | 21.3778 | -0.017 (-0.08%) | 1,219,055 |
| 16 Jul 2019 | CNY | 21.2222 | 21.8167 | 21.1667 | 21.3944 | 21.3944 | +0.317 (+1.50%) | 1,858,681 |
| 15 Jul 2019 | CNY | 21.0556 | 21.2611 | 20.6444 | 21.0778 | 21.0778 | +0.022 (+0.11%) | 1,682,028 |
| 12 Jul 2019 | CNY | 21.3222 | 21.3333 | 21.0111 | 21.0556 | 21.0556 | -0.272 (-1.28%) | 1,498,230 |
| 11 Jul 2019 | CNY | 22.15 | 22.3333 | 21.1667 | 21.3278 | 21.3278 | -1.006 (-4.50%) | 2,553,777 |
| 10 Jul 2019 | CNY | 22.6556 | 22.8833 | 22.2222 | 22.3333 | 22.3333 | -0.483 (-2.12%) | 804,013 |
| 9 Jul 2019 | CNY | 22.7778 | 22.9444 | 22.6 | 22.8167 | 22.8167 | +0.039 (+0.17%) | 628,813 |
| 8 Jul 2019 | CNY | 23.3333 | 23.3333 | 22.5444 | 22.7778 | 22.7778 | -0.539 (-2.31%) | 1,202,511 |
| 5 Jul 2019 | CNY | 23.0222 | 23.4333 | 22.95 | 23.3167 | 23.3167 | +0.294 (+1.28%) | 825,390 |
| 4 Jul 2019 | CNY | 23.2389 | 23.4278 | 22.8778 | 23.0222 | 23.0222 | -0.217 (-0.93%) | 848,412 |
| 3 Jul 2019 | CNY | 23.4333 | 23.4778 | 23.0556 | 23.2389 | 23.2389 | -0.205 (-0.88%) | 1,063,931 |
| 2 Jul 2019 | CNY | 23.4722 | 23.5778 | 23.1833 | 23.4444 | 23.4444 | -0.028 (-0.12%) | 992,345 |
| 1 Jul 2019 | CNY | 22.7111 | 23.4944 | 22.7111 | 23.4722 | 23.4722 | +1.033 (+4.60%) | 2,039,056 |
| 28 Jun 2019 | CNY | 22.8444 | 22.8444 | 22.1611 | 22.4389 | 22.4389 | -0.383 (-1.68%) | 867,546 |
| 27 Jun 2019 | CNY | 22.7556 | 22.9944 | 22.7111 | 22.8222 | 22.8222 | +0.1 (+0.44%) | 938,158 |
| 26 Jun 2019 | CNY | 22.5444 | 22.7944 | 22.3389 | 22.7222 | 22.7222 | +0.178 (+0.79%) | 582,480 |
| 25 Jun 2019 | CNY | 22.7833 | 22.8833 | 22.3389 | 22.5444 | 22.5444 | -0.222 (-0.98%) | 539,910 |
| 24 Jun 2019 | CNY | 23.1056 | 23.1056 | 22.7056 | 22.7667 | 22.7667 | -0.339 (-1.47%) | 855,660 |
| 21 Jun 2019 | CNY | 22.8611 | 23.3056 | 22.8611 | 23.1056 | 23.1056 | +0.339 (+1.49%) | 950,688 |
| 20 Jun 2019 | CNY | 22.3889 | 22.9056 | 22.2222 | 22.7667 | 22.7667 | +0.339 (+1.51%) | 935,820 |
| 19 Jun 2019 | CNY | 22.5 | 22.7167 | 22.3167 | 22.4278 | 22.4278 | +0.244 (+1.10%) | 819,873 |
| 18 Jun 2019 | CNY | 22.4167 | 22.4167 | 21.9 | 22.1833 | 22.1833 | +0.044 (+0.20%) | 374,670 |
| 17 Jun 2019 | CNY | 22.1278 | 22.3111 | 21.7889 | 22.1389 | 22.1389 | -0.072 (-0.33%) | 541,495 |
| 14 Jun 2019 | CNY | 22.3167 | 22.5444 | 22.0833 | 22.2111 | 22.2111 | -0.061 (-0.27%) | 888,570 |
| 13 Jun 2019 | CNY | 21.6778 | 22.3889 | 21.6778 | 22.2722 | 22.2722 | +0.478 (+2.19%) | 808,740 |
| 12 Jun 2019 | CNY | 21.8111 | 21.9667 | 21.7833 | 21.7944 | 21.7944 | -0.178 (-0.81%) | 417,420 |
