| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 24.47 | 24.82 | 24.45 | 24.59 | 24.59 | +0.12 (+0.49%) | 413,500 |
| 22 Jul 2019 | CNY | 25.62 | 25.75 | 24 | 24.47 | 24.47 | -1.14 (-4.45%) | 553,852 |
| 19 Jul 2019 | CNY | 25.76 | 25.8 | 25.5 | 25.61 | 25.61 | +0.12 (+0.47%) | 242,322 |
| 18 Jul 2019 | CNY | 25.9 | 25.99 | 25.45 | 25.49 | 25.49 | -0.51 (-1.96%) | 377,980 |
| 17 Jul 2019 | CNY | 26.09 | 26.22 | 25.88 | 26 | 26 | -0.03 (-0.12%) | 392,900 |
| 16 Jul 2019 | CNY | 26.15 | 26.27 | 25.91 | 26.03 | 26.03 | -0.12 (-0.46%) | 383,452 |
| 15 Jul 2019 | CNY | 26.6 | 26.6 | 25.61 | 26.15 | 26.15 | -0.55 (-2.06%) | 581,435 |
| 12 Jul 2019 | CNY | 26.89 | 26.89 | 26.6 | 26.7 | 26.7 | -0.07 (-0.26%) | 303,315 |
| 11 Jul 2019 | CNY | 26.85 | 27.08 | 26.72 | 26.77 | 26.77 | -0.08 (-0.30%) | 215,300 |
| 10 Jul 2019 | CNY | 27.12 | 27.21 | 26.67 | 26.85 | 26.85 | 0.0 (0.0%) | 229,800 |
| 9 Jul 2019 | CNY | 27.26 | 27.26 | 26.6 | 26.85 | 26.85 | +0.11 (+0.41%) | 225,531 |
| 8 Jul 2019 | CNY | 27.3 | 27.45 | 26.72 | 26.74 | 26.74 | -0.78 (-2.83%) | 441,341 |
| 5 Jul 2019 | CNY | 27.5 | 27.65 | 27.38 | 27.52 | 27.52 | +0.02 (+0.07%) | 391,553 |
| 4 Jul 2019 | CNY | 27.38 | 27.73 | 27.31 | 27.5 | 27.5 | 0.0 (0.0%) | 346,939 |
| 3 Jul 2019 | CNY | 27.69 | 27.89 | 27.44 | 27.5 | 27.5 | -0.68 (-2.41%) | 515,930 |
| 2 Jul 2019 | CNY | 27.69 | 28.35 | 27.63 | 28.18 | 28.18 | +0.43 (+1.55%) | 954,149 |
| 1 Jul 2019 | CNY | 27.52 | 27.95 | 27.35 | 27.75 | 27.75 | +0.58 (+2.13%) | 640,556 |
| 28 Jun 2019 | CNY | 27.43 | 27.72 | 27.01 | 27.17 | 27.17 | -0.57 (-2.05%) | 546,477 |
| 27 Jun 2019 | CNY | 28.2 | 28.28 | 27.69 | 27.74 | 27.74 | +0.08 (+0.29%) | 707,925 |
| 26 Jun 2019 | CNY | 27.49 | 27.82 | 27.42 | 27.66 | 27.66 | +0.25 (+0.91%) | 492,379 |
| 25 Jun 2019 | CNY | 27.68 | 27.83 | 27.22 | 27.41 | 27.41 | -0.27 (-0.98%) | 582,025 |
| 24 Jun 2019 | CNY | 27.9 | 28.13 | 27.55 | 27.68 | 27.68 | -0.46 (-1.63%) | 963,085 |
| 21 Jun 2019 | CNY | 28.6 | 28.75 | 27.88 | 28.14 | 28.14 | +0.77 (+2.81%) | 1,606,164 |
| 20 Jun 2019 | CNY | 26.9 | 27.41 | 26.8 | 27.37 | 27.37 | +0.32 (+1.18%) | 593,819 |
| 19 Jun 2019 | CNY | 27.1 | 27.43 | 27.03 | 27.05 | 27.05 | +0.25 (+0.93%) | 511,818 |
| 18 Jun 2019 | CNY | 26.86 | 26.96 | 26.66 | 26.8 | 26.8 | +0.04 (+0.15%) | 274,292 |
| 17 Jun 2019 | CNY | 27 | 27 | 26.61 | 26.76 | 26.76 | -0.14 (-0.52%) | 380,762 |
| 14 Jun 2019 | CNY | 28.09 | 28.2 | 26.7 | 26.9 | 26.9 | -1.28 (-4.54%) | 1,344,905 |
| 13 Jun 2019 | CNY | 28.5 | 28.6 | 27.9 | 28.18 | 28.18 | -0.42 (-1.47%) | 970,497 |
| 12 Jun 2019 | CNY | 29.07 | 29.07 | 28.44 | 28.6 | 28.6 | -0.49 (-1.68%) | 957,735 |
