| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 18.73 | 19.36 | 18.02 | 19.15 | 19.15 | -0.15 (-0.78%) | 11,102,583 |
| 22 Jul 2019 | CNY | 20.6 | 21.5 | 19.26 | 19.3 | 19.3 | -0.8 (-3.98%) | 19,166,783 |
| 19 Jul 2019 | CNY | 18.5 | 20.1 | 18.5 | 20.1 | 20.1 | +1.83 (+10.02%) | 13,761,824 |
| 18 Jul 2019 | CNY | 17.78 | 18.52 | 17.43 | 18.27 | 18.27 | +0.53 (+2.99%) | 8,439,842 |
| 17 Jul 2019 | CNY | 18.15 | 18.29 | 17.65 | 17.74 | 17.74 | -0.34 (-1.88%) | 5,868,154 |
| 16 Jul 2019 | CNY | 18.12 | 18.33 | 17.75 | 18.08 | 18.08 | +0.05 (+0.28%) | 6,603,955 |
| 15 Jul 2019 | CNY | 17.9 | 18.12 | 17.01 | 18.03 | 18.03 | -0.82 (-4.35%) | 9,572,266 |
| 12 Jul 2019 | CNY | 19.5 | 19.65 | 18.82 | 18.85 | 18.85 | -0.59 (-3.03%) | 7,721,433 |
| 11 Jul 2019 | CNY | 18.82 | 19.87 | 18.82 | 19.44 | 19.44 | +0.12 (+0.62%) | 10,059,911 |
| 10 Jul 2019 | CNY | 19.85 | 20.35 | 19 | 19.32 | 19.32 | -0.48 (-2.42%) | 12,532,071 |
| 9 Jul 2019 | CNY | 18.83 | 20.17 | 18.6 | 19.8 | 19.8 | +0.97 (+5.15%) | 14,348,659 |
| 8 Jul 2019 | CNY | 19.66 | 19.96 | 18.58 | 18.83 | 18.83 | -1.6 (-7.83%) | 13,483,396 |
| 5 Jul 2019 | CNY | 21.4 | 21.44 | 20.43 | 20.43 | 20.43 | -2.27 (-10%) | 14,157,754 |
| 4 Jul 2019 | CNY | 21.01 | 24.81 | 20.3 | 22.7 | 22.7 | +0.15 (+0.67%) | 26,855,008 |
| 3 Jul 2019 | CNY | 23.41 | 24.48 | 22.55 | 22.55 | 22.55 | -2.51 (-10.02%) | 14,632,796 |
| 2 Jul 2019 | CNY | 23 | 25.06 | 21.36 | 25.06 | 25.06 | +2.28 (+10.01%) | 31,872,799 |
| 1 Jul 2019 | CNY | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | +2.07 (+10.00%) | 3,237,406 |
| 28 Jun 2019 | CNY | 19.28 | 20.71 | 18.61 | 20.71 | 20.71 | +1.88 (+9.98%) | 15,685,092 |
| 27 Jun 2019 | CNY | 17.15 | 18.83 | 17.06 | 18.83 | 18.83 | +1.71 (+9.99%) | 4,947,519 |
| 26 Jun 2019 | CNY | 17.11 | 17.4 | 16.95 | 17.12 | 17.12 | -0.17 (-0.98%) | 1,860,382 |
| 25 Jun 2019 | CNY | 17.2 | 17.8 | 17.06 | 17.29 | 17.29 | +0.21 (+1.23%) | 3,219,953 |
| 24 Jun 2019 | CNY | 17.29 | 17.38 | 17.05 | 17.08 | 17.08 | -0.21 (-1.21%) | 1,637,728 |
| 21 Jun 2019 | CNY | 17.11 | 17.42 | 17 | 17.29 | 17.29 | +0.45 (+2.67%) | 2,749,933 |
| 20 Jun 2019 | CNY | 16.76 | 16.98 | 16.51 | 16.84 | 16.84 | +0.09 (+0.54%) | 1,761,572 |
| 19 Jun 2019 | CNY | 16.65 | 17 | 16.65 | 16.75 | 16.75 | +0.39 (+2.38%) | 1,937,528 |
| 18 Jun 2019 | CNY | 16.27 | 16.59 | 16.25 | 16.36 | 16.36 | +0.03 (+0.18%) | 925,168 |
| 17 Jun 2019 | CNY | 16.33 | 16.77 | 16.22 | 16.33 | 16.33 | -0.22 (-1.33%) | 1,429,739 |
| 14 Jun 2019 | CNY | 17.02 | 17.21 | 16.5 | 16.55 | 16.55 | -0.58 (-3.39%) | 1,767,500 |
| 13 Jun 2019 | CNY | 16.61 | 17.3 | 16.45 | 17.13 | 17.13 | +0.51 (+3.07%) | 2,307,563 |
| 12 Jun 2019 | CNY | 16.59 | 16.84 | 16.55 | 16.62 | 16.62 | +0.09 (+0.54%) | 1,777,493 |
