| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2019 | CNY | 17.2 | 17.22 | 16.72 | 16.77 | 16.77 | -0.45 (-2.61%) | 2,688,134 |
| 17 Jul 2019 | CNY | 17.1 | 17.38 | 17.08 | 17.22 | 17.22 | +0.07 (+0.41%) | 2,379,608 |
| 16 Jul 2019 | CNY | 17.33 | 17.51 | 17.1 | 17.15 | 17.15 | -0.11 (-0.64%) | 3,238,039 |
| 15 Jul 2019 | CNY | 17.65 | 17.67 | 17.04 | 17.26 | 17.26 | -1.67 (-8.82%) | 7,247,013 |
| 12 Jul 2019 | CNY | 18.81 | 19.12 | 18.72 | 18.93 | 18.93 | -0.01 (-0.05%) | 1,507,096 |
| 11 Jul 2019 | CNY | 19.19 | 19.28 | 18.8 | 18.94 | 18.94 | -0.13 (-0.68%) | 1,867,424 |
| 10 Jul 2019 | CNY | 19.22 | 19.48 | 18.88 | 19.07 | 19.07 | +0.06 (+0.32%) | 1,611,404 |
| 9 Jul 2019 | CNY | 19.05 | 19.33 | 18.88 | 19.01 | 19.01 | -0.08 (-0.42%) | 2,067,820 |
| 8 Jul 2019 | CNY | 20.19 | 20.19 | 19.01 | 19.09 | 19.09 | -1.29 (-6.33%) | 4,957,226 |
| 5 Jul 2019 | CNY | 20.23 | 20.55 | 20.2 | 20.38 | 20.38 | +0.11 (+0.54%) | 2,271,163 |
| 4 Jul 2019 | CNY | 20.53 | 20.68 | 20.14 | 20.27 | 20.27 | -0.33 (-1.60%) | 3,425,830 |
| 3 Jul 2019 | CNY | 20.83 | 20.88 | 20.32 | 20.6 | 20.6 | -0.7 (-3.29%) | 4,880,284 |
| 2 Jul 2019 | CNY | 21.66 | 21.75 | 21.12 | 21.3 | 21.3 | -0.32 (-1.48%) | 6,726,655 |
| 1 Jul 2019 | CNY | 20.85 | 22.2 | 20.85 | 21.62 | 21.62 | +1.42 (+7.03%) | 10,887,121 |
| 28 Jun 2019 | CNY | 20.85 | 20.92 | 20 | 20.2 | 20.2 | -0.93 (-4.40%) | 5,216,458 |
| 27 Jun 2019 | CNY | 20.35 | 21.2 | 20.21 | 21.13 | 21.13 | +0.94 (+4.66%) | 6,869,818 |
| 26 Jun 2019 | CNY | 20.3 | 20.68 | 19.88 | 20.19 | 20.19 | +0.03 (+0.15%) | 3,029,922 |
| 25 Jun 2019 | CNY | 20.5 | 20.53 | 19.85 | 20.16 | 20.16 | -0.2 (-0.98%) | 2,681,190 |
| 24 Jun 2019 | CNY | 20.89 | 21.1 | 20.28 | 20.36 | 20.36 | -0.74 (-3.51%) | 3,903,824 |
| 21 Jun 2019 | CNY | 20.68 | 21.25 | 20.43 | 21.1 | 21.1 | +0.61 (+2.98%) | 6,902,236 |
| 20 Jun 2019 | CNY | 20.53 | 20.73 | 19.8 | 20.49 | 20.49 | -0.26 (-1.25%) | 5,517,772 |
| 19 Jun 2019 | CNY | 21.44 | 21.5 | 20.68 | 20.75 | 20.75 | +0.15 (+0.73%) | 5,063,551 |
| 18 Jun 2019 | CNY | 20.48 | 20.9 | 20.25 | 20.6 | 20.6 | -0.09 (-0.43%) | 3,272,011 |
| 17 Jun 2019 | CNY | 21.1 | 21.36 | 20.26 | 20.69 | 20.69 | -0.23 (-1.10%) | 4,096,472 |
| 14 Jun 2019 | CNY | 22.12 | 22.3 | 20.79 | 20.92 | 20.92 | -1.24 (-5.60%) | 7,451,461 |
| 13 Jun 2019 | CNY | 22.4 | 22.63 | 22.01 | 22.16 | 22.16 | -0.55 (-2.42%) | 8,069,671 |
| 12 Jun 2019 | CNY | 21.31 | 23.14 | 21.3 | 22.71 | 22.71 | +1.02 (+4.70%) | 14,613,194 |
| 11 Jun 2019 | CNY | 20.54 | 21.99 | 20.11 | 21.69 | 21.69 | +0.86 (+4.13%) | 12,812,024 |
| 10 Jun 2019 | CNY | 20.26 | 21.5 | 19.9 | 20.83 | 20.83 | +1.03 (+5.20%) | 10,201,362 |
| 6 Jun 2019 | CNY | 21.29 | 21.29 | 19.59 | 19.8 | 19.8 | -1.63 (-7.61%) | 11,770,249 |
