| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 14.2906 | 14.9105 | 14.1047 | 14.7383 | 14.7383 | +0.448 (+3.13%) | 2,484,868 |
| 22 Jul 2019 | CNY | 14.9656 | 15.1584 | 14.0014 | 14.2906 | 14.2906 | -0.758 (-5.03%) | 3,122,295 |
| 19 Jul 2019 | CNY | 15.3306 | 15.5992 | 15.0207 | 15.0482 | 15.0482 | -0.344 (-2.24%) | 2,535,075 |
| 18 Jul 2019 | CNY | 15.5647 | 15.6336 | 15.0689 | 15.3926 | 15.3926 | -0.379 (-2.40%) | 3,515,717 |
| 17 Jul 2019 | CNY | 15.2686 | 15.8265 | 15.186 | 15.7714 | 15.7714 | +0.379 (+2.46%) | 5,700,294 |
| 16 Jul 2019 | CNY | 14.8278 | 16.0055 | 14.7796 | 15.3926 | 15.3926 | +0.565 (+3.81%) | 3,783,000 |
| 15 Jul 2019 | CNY | 14.5937 | 15.1515 | 14.4697 | 14.8278 | 14.8278 | -0.468 (-3.06%) | 3,316,164 |
| 12 Jul 2019 | CNY | 15.1446 | 15.3581 | 14.9449 | 15.2961 | 15.2961 | +0.379 (+2.54%) | 2,518,399 |
| 11 Jul 2019 | CNY | 15.2617 | 15.6956 | 14.8898 | 14.9174 | 14.9174 | -0.337 (-2.21%) | 2,547,519 |
| 10 Jul 2019 | CNY | 15.2273 | 15.5785 | 14.9931 | 15.2548 | 15.2548 | +0.158 (+1.05%) | 3,987,196 |
| 9 Jul 2019 | CNY | 14.3733 | 15.1997 | 14.3733 | 15.0964 | 15.0964 | +0.744 (+5.18%) | 3,619,915 |
| 8 Jul 2019 | CNY | 15.3306 | 15.3306 | 14.3251 | 14.3526 | 14.3526 | -1.067 (-6.92%) | 2,771,316 |
| 5 Jul 2019 | CNY | 15.0207 | 15.4408 | 15.0207 | 15.4201 | 15.4201 | +0.365 (+2.42%) | 1,694,364 |
| 4 Jul 2019 | CNY | 15.3995 | 15.613 | 14.9862 | 15.0551 | 15.0551 | -0.344 (-2.24%) | 1,630,455 |
| 3 Jul 2019 | CNY | 15.6405 | 15.6405 | 15.2755 | 15.3995 | 15.3995 | -0.42 (-2.66%) | 1,938,813 |
| 2 Jul 2019 | CNY | 15.7576 | 16.1846 | 15.5854 | 15.8196 | 15.8196 | -0.076 (-0.48%) | 3,146,549 |
| 1 Jul 2019 | CNY | 15.3237 | 15.9435 | 15.3237 | 15.8953 | 15.8953 | +0.84 (+5.58%) | 3,899,828 |
| 28 Jun 2019 | CNY | 15.5923 | 15.6956 | 15.0482 | 15.0551 | 15.0551 | -0.675 (-4.29%) | 2,739,212 |
| 27 Jun 2019 | CNY | 15.4408 | 15.8265 | 15.3512 | 15.73 | 15.73 | +0.289 (+1.87%) | 2,947,244 |
| 26 Jun 2019 | CNY | 15.5579 | 15.8333 | 15.4339 | 15.4408 | 15.4408 | -0.317 (-2.01%) | 2,606,848 |
| 25 Jun 2019 | CNY | 16.0055 | 16.1364 | 15.5165 | 15.7576 | 15.7576 | -0.585 (-3.58%) | 3,510,838 |
| 24 Jun 2019 | CNY | 16.0675 | 16.5152 | 15.5096 | 16.343 | 16.343 | +0.303 (+1.89%) | 6,901,871 |
| 21 Jun 2019 | CNY | 15.7507 | 16.1915 | 15.6061 | 16.0399 | 16.0399 | +0.53 (+3.42%) | 6,612,817 |
| 20 Jun 2019 | CNY | 15.4408 | 15.613 | 15 | 15.5096 | 15.5096 | -0.262 (-1.66%) | 5,471,327 |
| 19 Jun 2019 | CNY | 15.9091 | 16.1639 | 15.7714 | 15.7714 | 15.7714 | +0.117 (+0.75%) | 5,499,338 |
| 18 Jun 2019 | CNY | 15.8058 | 15.9849 | 15.5441 | 15.6543 | 15.6543 | -0.324 (-2.03%) | 3,893,545 |
| 17 Jun 2019 | CNY | 15.7507 | 16.0331 | 15.3995 | 15.978 | 15.978 | +0.234 (+1.49%) | 5,747,853 |
| 14 Jun 2019 | CNY | 16.5978 | 16.8871 | 15.5028 | 15.7438 | 15.7438 | -1.192 (-7.04%) | 9,160,329 |
| 13 Jun 2019 | CNY | 18.0579 | 18.1405 | 16.9353 | 16.9353 | 16.9353 | -1.88 (-9.99%) | 11,713,930 |
| 12 Jun 2019 | CNY | 18.3884 | 19.6901 | 18.2576 | 18.8154 | 18.8154 | -0.193 (-1.01%) | 14,882,956 |
