| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 17.1474 | 17.1474 | 16.4472 | 16.8974 | 16.8974 | -0.579 (-3.31%) | 7,934,698 |
| 12 Jul 2019 | CNY | 15.9185 | 17.4761 | 15.9185 | 17.4761 | 17.4761 | +1.586 (+9.98%) | 5,556,312 |
| 11 Jul 2019 | CNY | 15.8971 | 16.1114 | 15.7256 | 15.89 | 15.89 | +0.071 (+0.45%) | 1,936,840 |
| 10 Jul 2019 | CNY | 16.0043 | 16.1114 | 15.7756 | 15.8185 | 15.8185 | -0.121 (-0.76%) | 1,572,900 |
| 9 Jul 2019 | CNY | 15.9328 | 16.0614 | 15.7185 | 15.94 | 15.94 | -0.029 (-0.18%) | 1,892,855 |
| 8 Jul 2019 | CNY | 16.9331 | 16.9331 | 15.8757 | 15.9685 | 15.9685 | -0.943 (-5.58%) | 3,057,241 |
| 5 Jul 2019 | CNY | 16.8331 | 17.0117 | 16.733 | 16.9117 | 16.9117 | 0.0 (0.0%) | 2,035,180 |
| 4 Jul 2019 | CNY | 17.0974 | 17.4046 | 16.7616 | 16.9117 | 16.9117 | -0.243 (-1.42%) | 2,694,631 |
| 3 Jul 2019 | CNY | 17.2403 | 17.2975 | 17.026 | 17.1546 | 17.1546 | -0.357 (-2.04%) | 2,931,629 |
| 2 Jul 2019 | CNY | 17.6118 | 17.719 | 17.4547 | 17.5118 | 17.5118 | -0.1 (-0.57%) | 3,020,884 |
| 1 Jul 2019 | CNY | 17.4332 | 17.6261 | 17.2546 | 17.6118 | 17.6118 | +0.536 (+3.14%) | 4,138,488 |
| 28 Jun 2019 | CNY | 17.7833 | 17.7833 | 16.9902 | 17.076 | 17.076 | -0.743 (-4.17%) | 4,319,458 |
| 27 Jun 2019 | CNY | 18.1191 | 18.2191 | 17.5047 | 17.819 | 17.819 | -0.272 (-1.50%) | 5,415,788 |
| 26 Jun 2019 | CNY | 17.9905 | 18.4978 | 17.8619 | 18.0905 | 18.0905 | +0.029 (+0.16%) | 5,368,129 |
| 25 Jun 2019 | CNY | 18.5049 | 18.5049 | 17.7976 | 18.062 | 18.062 | -0.924 (-4.87%) | 5,402,770 |
| 25 Jun 2019 |
|
|||||||
| 24 Jun 2019 | CNY | 19.7291 | 19.7767 | 18.6621 | 18.986 | 18.986 | -0.481 (-2.47%) | 9,612,198 |
| 21 Jun 2019 | CNY | 17.7333 | 19.4671 | 17.7333 | 19.4671 | 19.4671 | +1.772 (+10.01%) | 10,682,175 |
| 20 Jun 2019 | CNY | 17.3332 | 17.6952 | 17.0998 | 17.6952 | 17.6952 | +0.31 (+1.78%) | 4,741,773 |
| 19 Jun 2019 | CNY | 17.4809 | 17.619 | 17.1522 | 17.3856 | 17.3856 | +0.338 (+1.98%) | 4,766,710 |
| 18 Jun 2019 | CNY | 17.2427 | 17.3141 | 17.0141 | 17.0474 | 17.0474 | +0.305 (+1.82%) | 3,454,425 |
| 17 Jun 2019 | CNY | 16.9093 | 17.0284 | 16.6282 | 16.7426 | 16.7426 | -0.167 (-0.99%) | 1,554,091 |
| 14 Jun 2019 | CNY | 17.5142 | 17.519 | 16.6902 | 16.9093 | 16.9093 | -0.419 (-2.42%) | 3,783,928 |
| 13 Jun 2019 | CNY | 16.795 | 17.3665 | 16.6854 | 17.3284 | 17.3284 | +0.538 (+3.21%) | 4,527,006 |
| 12 Jun 2019 | CNY | 16.9521 | 17.076 | 16.6711 | 16.7902 | 16.7902 | -0.148 (-0.87%) | 2,532,364 |
| 11 Jun 2019 | CNY | 16.2424 | 17.2427 | 16.2091 | 16.9379 | 16.9379 | +0.676 (+4.16%) | 3,310,540 |
| 10 Jun 2019 | CNY | 16.1376 | 16.4091 | 15.9185 | 16.2615 | 16.2615 | +0.219 (+1.37%) | 1,640,007 |
| 6 Jun 2019 | CNY | 16.7045 | 16.7092 | 15.9566 | 16.0424 | 16.0424 | -0.662 (-3.96%) | 3,256,301 |
| 5 Jun 2019 | CNY | 16.8426 | 16.8855 | 16.5854 | 16.7045 | 16.7045 | +0.076 (+0.46%) | 2,130,302 |
| 4 Jun 2019 | CNY | 16.6425 | 16.9807 | 16.4711 | 16.6282 | 16.6282 | -0.095 (-0.57%) | 2,452,322 |
| 3 Jun 2019 | CNY | 17.457 | 17.4713 | 16.7092 | 16.7235 | 16.7235 | -0.748 (-4.28%) | 4,189,364 |
