| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 49.73 | 50.4 | 49.73 | 50.4 | 50.4 | +0.4 (+0.80%) | 78,500 |
| 22 Jul 2019 | CNY | 51.8 | 51.87 | 49.52 | 50 | 50 | -1.55 (-3.01%) | 213,200 |
| 19 Jul 2019 | CNY | 51.51 | 52.04 | 51.51 | 51.55 | 51.55 | +0.05 (+0.10%) | 121,000 |
| 18 Jul 2019 | CNY | 52.03 | 52.21 | 51.31 | 51.5 | 51.5 | -0.72 (-1.38%) | 145,300 |
| 17 Jul 2019 | CNY | 52.25 | 52.49 | 51.92 | 52.22 | 52.22 | -0.03 (-0.06%) | 113,215 |
| 16 Jul 2019 | CNY | 52.1 | 52.43 | 52 | 52.25 | 52.25 | +0.05 (+0.10%) | 103,320 |
| 15 Jul 2019 | CNY | 52.5 | 52.89 | 51.2 | 52.2 | 52.2 | -0.98 (-1.84%) | 286,795 |
| 12 Jul 2019 | CNY | 53.09 | 53.3 | 52.7 | 53.18 | 53.18 | +0.18 (+0.34%) | 121,295 |
| 11 Jul 2019 | CNY | 53.24 | 53.48 | 52.59 | 53 | 53 | +0.18 (+0.34%) | 138,795 |
| 10 Jul 2019 | CNY | 53 | 53.5 | 52.72 | 52.82 | 52.82 | -0.28 (-0.53%) | 164,500 |
| 9 Jul 2019 | CNY | 53.4 | 53.88 | 52.7 | 53.1 | 53.1 | -0.29 (-0.54%) | 169,780 |
| 8 Jul 2019 | CNY | 56.01 | 56.01 | 53 | 53.39 | 53.39 | -2.63 (-4.69%) | 351,720 |
| 5 Jul 2019 | CNY | 54.6 | 56.93 | 54.43 | 56.02 | 56.02 | +1.59 (+2.92%) | 481,495 |
| 4 Jul 2019 | CNY | 54.43 | 54.7 | 54.25 | 54.43 | 54.43 | +0.01 (+0.02%) | 125,766 |
| 3 Jul 2019 | CNY | 54.45 | 54.77 | 54.14 | 54.42 | 54.42 | -0.46 (-0.84%) | 157,400 |
| 2 Jul 2019 | CNY | 54.56 | 54.9 | 54.2 | 54.88 | 54.88 | +0.33 (+0.60%) | 201,166 |
| 1 Jul 2019 | CNY | 54.05 | 54.7 | 54.05 | 54.55 | 54.55 | +1.21 (+2.27%) | 247,000 |
| 28 Jun 2019 | CNY | 54.48 | 54.48 | 53.13 | 53.34 | 53.34 | -0.77 (-1.42%) | 157,400 |
| 27 Jun 2019 | CNY | 54.2 | 54.49 | 54.06 | 54.11 | 54.11 | 0.0 (0.0%) | 156,100 |
| 26 Jun 2019 | CNY | 54.5 | 54.5 | 54.06 | 54.11 | 54.11 | -0.46 (-0.84%) | 157,400 |
| 25 Jun 2019 | CNY | 55.25 | 55.49 | 54.17 | 54.57 | 54.57 | +0.02 (+0.04%) | 249,800 |
| 24 Jun 2019 | CNY | 54.6 | 54.97 | 54.01 | 54.55 | 54.55 | -0.07 (-0.13%) | 191,366 |
| 21 Jun 2019 | CNY | 54.24 | 54.99 | 53.9 | 54.62 | 54.62 | -0.16 (-0.29%) | 336,566 |
| 20 Jun 2019 | CNY | 54.06 | 55.23 | 54 | 54.78 | 54.78 | +0.24 (+0.44%) | 285,395 |
| 19 Jun 2019 | CNY | 55 | 55.49 | 54.44 | 54.54 | 54.54 | +0.25 (+0.46%) | 245,400 |
| 18 Jun 2019 | CNY | 53.83 | 54.29 | 53.14 | 54.29 | 54.29 | +0.46 (+0.85%) | 153,300 |
| 17 Jun 2019 | CNY | 54.6 | 54.88 | 53.68 | 53.83 | 53.83 | -0.77 (-1.41%) | 245,500 |
| 14 Jun 2019 | CNY | 56.75 | 56.96 | 54.52 | 54.6 | 54.6 | -2.11 (-3.72%) | 371,600 |
| 13 Jun 2019 | CNY | 57.42 | 57.5 | 56.1 | 56.71 | 56.71 | -0.87 (-1.51%) | 403,553 |
| 12 Jun 2019 | CNY | 59 | 59.1 | 57.04 | 57.58 | 57.58 | -1.44 (-2.44%) | 670,540 |
