| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2019 | CNY | 18.66 | 18.68 | 18.04 | 18.4667 | 18.4667 | -0.08 (-0.43%) | 1,885,777 |
| 11 Jul 2019 | CNY | 18.7067 | 18.92 | 18.24 | 18.5467 | 18.5467 | -0.067 (-0.36%) | 2,753,788 |
| 10 Jul 2019 | CNY | 18.8667 | 19.3333 | 18.5667 | 18.6133 | 18.6133 | -0.327 (-1.72%) | 3,539,863 |
| 9 Jul 2019 | CNY | 19.1133 | 19.1333 | 18.5267 | 18.94 | 18.94 | -0.213 (-1.11%) | 3,708,000 |
| 8 Jul 2019 | CNY | 19.74 | 19.8333 | 18.7333 | 19.1533 | 19.1533 | -0.853 (-4.27%) | 5,424,913 |
| 5 Jul 2019 | CNY | 19.3 | 20.1867 | 19.3 | 20.0067 | 20.0067 | +0.6 (+3.09%) | 7,536,103 |
| 4 Jul 2019 | CNY | 19.06 | 19.7867 | 18.8667 | 19.4067 | 19.4067 | +0.553 (+2.94%) | 5,745,628 |
| 3 Jul 2019 | CNY | 18.8733 | 19.36 | 18.8 | 18.8533 | 18.8533 | -0.2 (-1.05%) | 4,042,003 |
| 2 Jul 2019 | CNY | 18.8667 | 19.4267 | 18.8667 | 19.0533 | 19.0533 | +0.053 (+0.28%) | 4,214,025 |
| 1 Jul 2019 | CNY | 18.7333 | 19.0467 | 18.4067 | 19 | 19 | +0.653 (+3.56%) | 4,607,803 |
| 28 Jun 2019 | CNY | 18.8533 | 18.8667 | 18.1867 | 18.3467 | 18.3467 | -0.647 (-3.40%) | 2,973,285 |
| 27 Jun 2019 | CNY | 18.64 | 19.04 | 18.4667 | 18.9933 | 18.9933 | +0.367 (+1.97%) | 4,866,463 |
| 26 Jun 2019 | CNY | 18.4933 | 18.64 | 17.7733 | 18.6267 | 18.6267 | -0.06 (-0.32%) | 2,965,050 |
| 25 Jun 2019 | CNY | 18.4 | 19.1667 | 18.4 | 18.6867 | 18.6867 | +0.353 (+1.93%) | 4,533,375 |
| 24 Jun 2019 | CNY | 18.5733 | 18.7 | 18.18 | 18.3333 | 18.3333 | -0.2 (-1.08%) | 2,436,975 |
| 21 Jun 2019 | CNY | 18.46 | 18.8333 | 18.3467 | 18.5333 | 18.5333 | +0.327 (+1.79%) | 4,453,575 |
| 20 Jun 2019 | CNY | 17.8 | 18.3333 | 17.5467 | 18.2067 | 18.2067 | +0.247 (+1.37%) | 3,638,943 |
| 19 Jun 2019 | CNY | 17.9667 | 18.3933 | 17.8867 | 17.96 | 17.96 | +0.427 (+2.43%) | 3,528,825 |
| 18 Jun 2019 | CNY | 18.1867 | 18.2 | 17.5333 | 17.5333 | 17.5333 | -0.653 (-3.59%) | 2,638,800 |
| 17 Jun 2019 | CNY | 18.02 | 18.2667 | 17.8867 | 18.1867 | 18.1867 | +0.053 (+0.29%) | 1,860,525 |
| 14 Jun 2019 | CNY | 18.8867 | 19.0467 | 18 | 18.1333 | 18.1333 | -0.88 (-4.63%) | 4,357,125 |
| 13 Jun 2019 | CNY | 19.2 | 19.4333 | 18.6733 | 19.0133 | 19.0133 | -0.2 (-1.04%) | 4,017,750 |
| 12 Jun 2019 | CNY | 18.7 | 19.5067 | 18.68 | 19.2133 | 19.2133 | +0.313 (+1.66%) | 5,646,525 |
| 11 Jun 2019 | CNY | 18.2533 | 18.9867 | 18 | 18.9 | 18.9 | +0.647 (+3.54%) | 5,036,581 |
| 10 Jun 2019 | CNY | 18.1667 | 18.5333 | 17.9 | 18.2533 | 18.2533 | +0.227 (+1.26%) | 3,472,939 |
| 6 Jun 2019 | CNY | 19.0667 | 19.44 | 17.74 | 18.0267 | 18.0267 | -1.04 (-5.45%) | 5,864,689 |
| 5 Jun 2019 | CNY | 19.3333 | 19.7933 | 19.06 | 19.0667 | 19.0667 | 0.0 (0.0%) | 6,305,479 |
| 4 Jun 2019 | CNY | 19.4867 | 19.6867 | 18.68 | 19.0667 | 19.0667 | -1.26 (-6.20%) | 8,884,458 |
| 3 Jun 2019 | CNY | 20.3 | 21.46 | 20.28 | 20.3267 | 20.3267 | +0.033 (+0.16%) | 10,681,348 |
| 31 May 2019 | CNY | 21 | 22.16 | 20.28 | 20.2933 | 20.2933 | -0.58 (-2.78%) | 17,593,764 |
