| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | CNY | 32.6923 | 33.6667 | 32.0897 | 33.1154 | 33.1154 | +0.577 (+1.77%) | 973,441 |
| 23 Jul 2019 | CNY | 32.0513 | 33.141 | 32.0513 | 32.5385 | 32.5385 | -0.026 (-0.08%) | 644,592 |
| 22 Jul 2019 | CNY | 33.9744 | 34.7436 | 32.25 | 32.5641 | 32.5641 | -1.397 (-4.11%) | 1,007,760 |
| 19 Jul 2019 | CNY | 33.7821 | 34.1603 | 33.2692 | 33.9615 | 33.9615 | +0.211 (+0.63%) | 704,444 |
| 18 Jul 2019 | CNY | 34.4551 | 34.5513 | 33.109 | 33.75 | 33.75 | -0.853 (-2.46%) | 1,266,902 |
| 17 Jul 2019 | CNY | 33.2372 | 35.3141 | 32.6923 | 34.6026 | 34.6026 | +1.365 (+4.11%) | 1,274,292 |
| 16 Jul 2019 | CNY | 33.3141 | 33.6282 | 32.4359 | 33.2372 | 33.2372 | -0.09 (-0.27%) | 1,354,059 |
| 15 Jul 2019 | CNY | 35.1154 | 35.4487 | 32.1731 | 33.3269 | 33.3269 | -2.423 (-6.78%) | 2,978,698 |
| 12 Jul 2019 | CNY | 34.7564 | 36.8333 | 34.7564 | 35.75 | 35.75 | +0.551 (+1.57%) | 1,399,611 |
| 11 Jul 2019 | CNY | 35.7821 | 35.8205 | 33.9744 | 35.1987 | 35.1987 | -0.333 (-0.94%) | 1,266,768 |
| 10 Jul 2019 | CNY | 32.3718 | 36 | 32.2436 | 35.5321 | 35.5321 | +2.808 (+8.58%) | 3,804,997 |
| 9 Jul 2019 | CNY | 32.7564 | 32.9808 | 32.1539 | 32.7244 | 32.7244 | -0.231 (-0.70%) | 390,485 |
| 8 Jul 2019 | CNY | 33.6218 | 33.8462 | 31.9551 | 32.9551 | 32.9551 | -0.635 (-1.89%) | 899,191 |
| 5 Jul 2019 | CNY | 32.7564 | 33.7821 | 32.2821 | 33.5897 | 33.5897 | +1.173 (+3.62%) | 909,455 |
| 4 Jul 2019 | CNY | 32.1282 | 33.2564 | 32.0577 | 32.4167 | 32.4167 | +0.16 (+0.50%) | 760,500 |
| 3 Jul 2019 | CNY | 33.1603 | 33.2628 | 31.8013 | 32.2564 | 32.2564 | -0.237 (-0.73%) | 1,726,331 |
| 2 Jul 2019 | CNY | 31.2051 | 32.6539 | 30.4487 | 32.4936 | 32.4936 | +1.256 (+4.02%) | 1,243,061 |
| 1 Jul 2019 | CNY | 31.0897 | 32.3718 | 30.9872 | 31.2372 | 31.2372 | +0.25 (+0.81%) | 1,883,902 |
| 28 Jun 2019 | CNY | 31.1539 | 31.2115 | 30.3333 | 30.9872 | 30.9872 | +0.218 (+0.71%) | 651,557 |
| 27 Jun 2019 | CNY | 30.4487 | 31.7308 | 29.8077 | 30.7692 | 30.7692 | +0.679 (+2.26%) | 1,261,512 |
| 26 Jun 2019 | CNY | 29.7949 | 30.8974 | 29.7949 | 30.0897 | 30.0897 | -0.218 (-0.72%) | 496,065 |
| 25 Jun 2019 | CNY | 30.0705 | 30.6859 | 29.6795 | 30.3077 | 30.3077 | -0.269 (-0.88%) | 589,680 |
| 24 Jun 2019 | CNY | 30.6154 | 31.2564 | 30.1474 | 30.5769 | 30.5769 | -0.128 (-0.42%) | 504,817 |
| 21 Jun 2019 | CNY | 29.2115 | 31.0769 | 28.8205 | 30.7051 | 30.7051 | +1.782 (+6.16%) | 1,271,442 |
| 20 Jun 2019 | CNY | 28.5256 | 29.4872 | 28.2564 | 28.9231 | 28.9231 | -0.173 (-0.59%) | 633,838 |
| 19 Jun 2019 | CNY | 30.0769 | 30.0769 | 28.2115 | 29.0962 | 29.0962 | +0.276 (+0.96%) | 509,956 |
| 18 Jun 2019 | CNY | 29.2308 | 29.2308 | 28.4744 | 28.8205 | 28.8205 | -0.231 (-0.79%) | 454,927 |
| 17 Jun 2019 | CNY | 29.4551 | 29.75 | 28.2051 | 29.0513 | 29.0513 | -0.404 (-1.37%) | 516,528 |
| 14 Jun 2019 | CNY | 30.2628 | 30.2628 | 29.0192 | 29.4551 | 29.4551 | -0.865 (-2.85%) | 582,816 |
| 13 Jun 2019 | CNY | 30.4423 | 30.7628 | 29.359 | 30.3205 | 30.3205 | -0.122 (-0.40%) | 944,601 |
