| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 17.7733 | 18.26 | 17.7733 | 18.2067 | 18.2067 | +0.467 (+2.63%) | 11,872,771 |
| 22 Jul 2019 | CNY | 18.8667 | 18.8667 | 17.6667 | 17.74 | 17.74 | -0.94 (-5.03%) | 14,072,868 |
| 19 Jul 2019 | CNY | 18.76 | 19.2267 | 18.5133 | 18.68 | 18.68 | +0.18 (+0.97%) | 14,340,586 |
| 18 Jul 2019 | CNY | 18.52 | 18.7533 | 18.24 | 18.5 | 18.5 | -0.28 (-1.49%) | 12,753,853 |
| 17 Jul 2019 | CNY | 18.9333 | 19.4667 | 18.7667 | 18.78 | 18.78 | -0.407 (-2.12%) | 14,768,532 |
| 16 Jul 2019 | CNY | 19.3333 | 19.66 | 19.1867 | 19.1867 | 19.1867 | -0.567 (-2.87%) | 17,855,698 |
| 15 Jul 2019 | CNY | 18.22 | 20.5 | 17.8867 | 19.7533 | 19.7533 | +1.067 (+5.71%) | 30,268,377 |
| 12 Jul 2019 | CNY | 18.6667 | 18.7933 | 17.8133 | 18.6867 | 18.6867 | +0.12 (+0.65%) | 17,444,851 |
| 11 Jul 2019 | CNY | 19.1333 | 19.4867 | 18.3333 | 18.5667 | 18.5667 | -0.347 (-1.83%) | 19,525,732 |
| 10 Jul 2019 | CNY | 19.1733 | 19.4467 | 18.6 | 18.9133 | 18.9133 | -0.1 (-0.53%) | 16,988,463 |
| 9 Jul 2019 | CNY | 18.8 | 19.2 | 18.4733 | 19.0133 | 19.0133 | +0.407 (+2.19%) | 18,073,839 |
| 8 Jul 2019 | CNY | 19.9933 | 20 | 18.1933 | 18.6067 | 18.6067 | -1.287 (-6.47%) | 21,512,856 |
| 5 Jul 2019 | CNY | 19.92 | 20.1333 | 19.5 | 19.8933 | 19.8933 | +0.113 (+0.57%) | 15,906,891 |
| 4 Jul 2019 | CNY | 20.7 | 20.86 | 19.66 | 19.78 | 19.78 | -0.82 (-3.98%) | 21,548,017 |
| 3 Jul 2019 | CNY | 21.1333 | 21.1333 | 20.0333 | 20.6 | 20.6 | -0.2 (-0.96%) | 23,509,108 |
| 2 Jul 2019 | CNY | 20.8533 | 22.1867 | 20.6667 | 20.8 | 20.8 | -0.28 (-1.33%) | 29,967,184 |
| 1 Jul 2019 | CNY | 21.2533 | 22.1267 | 20.8667 | 21.08 | 21.08 | +0.567 (+2.76%) | 36,465,784 |
| 28 Jun 2019 | CNY | 20.14 | 20.8333 | 19.7333 | 20.5133 | 20.5133 | -1.193 (-5.50%) | 34,282,822 |
| 27 Jun 2019 | CNY | 22.4933 | 23.2533 | 21.4667 | 21.7067 | 21.7067 | +0.04 (+0.18%) | 44,809,009 |
| 26 Jun 2019 | CNY | 21.86 | 23.6267 | 21.4933 | 21.6667 | 21.6667 | -2.107 (-8.86%) | 48,567,319 |
| 25 Jun 2019 | CNY | 24.6667 | 25.86 | 23.2067 | 23.7733 | 23.7733 | -2.013 (-7.81%) | 67,668,163 |
| 24 Jun 2019 | CNY | 25.7867 | 25.7867 | 23.5333 | 25.7867 | 25.7867 | +2.347 (+10.01%) | 82,916,781 |
| 21 Jun 2019 | CNY | 22.6733 | 23.44 | 21.7467 | 23.44 | 23.44 | +2.133 (+10.01%) | 36,407,521 |
| 20 Jun 2019 | CNY | 19.3667 | 21.3067 | 18.4 | 21.3067 | 21.3067 | +1.94 (+10.02%) | 65,202,393 |
| 19 Jun 2019 | CNY | 19.3667 | 19.3667 | 19.3667 | 19.3667 | 19.3667 | +1.76 (+10.00%) | 2,802,880 |
| 18 Jun 2019 | CNY | 16.2933 | 17.6067 | 15.94 | 17.6067 | 17.6067 | +1.6 (+10.00%) | 23,305,980 |
| 17 Jun 2019 | CNY | 16.1267 | 16.3133 | 15.4 | 16.0067 | 16.0067 | +0.007 (+0.04%) | 13,132,618 |
| 14 Jun 2019 | CNY | 16.86 | 17.12 | 15.92 | 16 | 16 | -0.687 (-4.12%) | 16,221,054 |
| 13 Jun 2019 | CNY | 16.7533 | 17.2533 | 16.5333 | 16.6867 | 16.6867 | +0.08 (+0.48%) | 15,434,775 |
| 12 Jun 2019 | CNY | 17.1333 | 17.5533 | 16.48 | 16.6067 | 16.6067 | -0.66 (-3.82%) | 19,616,484 |
