| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 18.5185 | 18.963 | 18.1519 | 18.8296 | 18.8296 | -0.396 (-2.06%) | 6,500,736 |
| 12 Jul 2019 | CNY | 19.3074 | 19.5556 | 19.1963 | 19.2259 | 19.2259 | -0.067 (-0.35%) | 2,176,478 |
| 11 Jul 2019 | CNY | 19.1852 | 19.6667 | 19.1482 | 19.2926 | 19.2926 | +0.041 (+0.21%) | 2,698,758 |
| 10 Jul 2019 | CNY | 19.3889 | 19.5333 | 19.1407 | 19.2519 | 19.2519 | -0.2 (-1.03%) | 2,623,968 |
| 9 Jul 2019 | CNY | 19.4667 | 19.7778 | 19.1185 | 19.4519 | 19.4519 | +0.181 (+0.94%) | 3,367,980 |
| 8 Jul 2019 | CNY | 20 | 20 | 19.2222 | 19.2704 | 19.2704 | -0.659 (-3.31%) | 4,563,958 |
| 5 Jul 2019 | CNY | 19.8556 | 20.3704 | 19.6593 | 19.9296 | 19.9296 | +0.181 (+0.92%) | 4,533,129 |
| 4 Jul 2019 | CNY | 20.3667 | 20.6704 | 19.5926 | 19.7482 | 19.7482 | -0.43 (-2.13%) | 4,686,522 |
| 3 Jul 2019 | CNY | 20.4333 | 20.5185 | 19.9852 | 20.1778 | 20.1778 | -0.181 (-0.89%) | 3,536,694 |
| 2 Jul 2019 | CNY | 19.7482 | 20.5407 | 19.663 | 20.3593 | 20.3593 | +0.611 (+3.09%) | 6,456,342 |
| 1 Jul 2019 | CNY | 19.7815 | 19.9519 | 19.4185 | 19.7482 | 19.7482 | +0.352 (+1.81%) | 4,286,320 |
| 28 Jun 2019 | CNY | 19.5482 | 19.863 | 19.0704 | 19.3963 | 19.3963 | -0.122 (-0.63%) | 2,508,877 |
| 27 Jun 2019 | CNY | 19.563 | 19.6296 | 19.4963 | 19.5185 | 19.5185 | -0.037 (-0.19%) | 2,287,637 |
| 26 Jun 2019 | CNY | 19.2222 | 19.6111 | 19.1407 | 19.5556 | 19.5556 | +0.3 (+1.56%) | 2,280,538 |
| 25 Jun 2019 | CNY | 19.5296 | 19.537 | 18.9482 | 19.2556 | 19.2556 | -0.115 (-0.59%) | 2,292,186 |
| 24 Jun 2019 | CNY | 19.0333 | 19.4444 | 18.8148 | 19.3704 | 19.3704 | +0.796 (+4.29%) | 4,861,757 |
| 21 Jun 2019 | CNY | 18.4 | 18.7 | 18.3519 | 18.5741 | 18.5741 | +0.315 (+1.72%) | 2,708,864 |
| 20 Jun 2019 | CNY | 17.963 | 18.4333 | 17.8222 | 18.2593 | 18.2593 | +0.296 (+1.65%) | 2,444,153 |
| 19 Jun 2019 | CNY | 18.2222 | 18.3296 | 17.8889 | 17.963 | 17.963 | +0.074 (+0.41%) | 1,756,960 |
| 18 Jun 2019 | CNY | 17.5778 | 18.1444 | 17.5778 | 17.8889 | 17.8889 | +0.267 (+1.51%) | 2,890,684 |
| 17 Jun 2019 | CNY | 17.7889 | 18.0667 | 17.3 | 17.6222 | 17.6222 | -0.244 (-1.37%) | 2,428,982 |
| 14 Jun 2019 | CNY | 17.7407 | 18.2222 | 17.7407 | 17.8667 | 17.8667 | +0.133 (+0.75%) | 2,710,133 |
| 13 Jun 2019 | CNY | 17.737 | 17.8889 | 17.5185 | 17.7333 | 17.7333 | -0.004 (-0.02%) | 1,440,973 |
| 12 Jun 2019 | CNY | 17.8037 | 17.9222 | 17.5741 | 17.737 | 17.737 | -0.104 (-0.58%) | 1,497,744 |
| 11 Jun 2019 | CNY | 17.1556 | 17.963 | 17.063 | 17.8407 | 17.8407 | +0.722 (+4.22%) | 3,601,783 |
| 10 Jun 2019 | CNY | 17.4 | 17.4037 | 16.8704 | 17.1185 | 17.1185 | +0.044 (+0.26%) | 3,767,912 |
| 6 Jun 2019 | CNY | 18.1926 | 18.2222 | 16.7148 | 17.0741 | 17.0741 | -1.222 (-6.68%) | 6,835,644 |
| 5 Jun 2019 | CNY | 19.1444 | 19.3519 | 18.1519 | 18.2963 | 18.2963 | -0.785 (-4.11%) | 4,096,170 |
| 4 Jun 2019 | CNY | 19.2037 | 19.4074 | 18.8963 | 19.0815 | 19.0815 | -0.122 (-0.64%) | 1,821,360 |
| 3 Jun 2019 | CNY | 19.5296 | 19.9074 | 18.7407 | 19.2037 | 19.2037 | -0.326 (-1.67%) | 3,992,031 |
