| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 24.55 | 24.66 | 22.05 | 22.76 | 22.76 | -1.74 (-7.10%) | 2,003,004 |
| 19 Jul 2019 | CNY | 24.36 | 24.86 | 24.36 | 24.5 | 24.5 | +0.15 (+0.62%) | 1,114,308 |
| 18 Jul 2019 | CNY | 25.08 | 25.08 | 24.35 | 24.35 | 24.35 | -0.86 (-3.41%) | 1,117,400 |
| 17 Jul 2019 | CNY | 24.99 | 25.5 | 24.83 | 25.21 | 25.21 | +0.21 (+0.84%) | 1,125,262 |
| 16 Jul 2019 | CNY | 25.07 | 25.21 | 24.7 | 25 | 25 | -0.13 (-0.52%) | 1,091,662 |
| 15 Jul 2019 | CNY | 25.74 | 25.74 | 24.4 | 25.13 | 25.13 | -0.61 (-2.37%) | 1,684,188 |
| 12 Jul 2019 | CNY | 25.84 | 26.18 | 25.63 | 25.74 | 25.74 | +0.03 (+0.12%) | 979,743 |
| 11 Jul 2019 | CNY | 25.91 | 26.6 | 25.58 | 25.71 | 25.71 | -0.49 (-1.87%) | 1,218,000 |
| 10 Jul 2019 | CNY | 26.49 | 26.62 | 26.15 | 26.2 | 26.2 | -0.28 (-1.06%) | 712,670 |
| 9 Jul 2019 | CNY | 26.25 | 26.59 | 26.2 | 26.48 | 26.48 | +0.22 (+0.84%) | 751,808 |
| 8 Jul 2019 | CNY | 27.3 | 27.55 | 26.1 | 26.26 | 26.26 | -1.2 (-4.37%) | 1,434,500 |
| 5 Jul 2019 | CNY | 27.98 | 27.98 | 27.15 | 27.46 | 27.46 | -0.25 (-0.90%) | 1,341,151 |
| 4 Jul 2019 | CNY | 27.35 | 27.96 | 27.23 | 27.71 | 27.71 | +0.33 (+1.21%) | 1,638,081 |
| 3 Jul 2019 | CNY | 27.46 | 27.58 | 27.13 | 27.38 | 27.38 | -0.58 (-2.07%) | 1,831,746 |
| 2 Jul 2019 | CNY | 27.37 | 28.18 | 26.92 | 27.96 | 27.96 | +0.73 (+2.68%) | 2,944,115 |
| 1 Jul 2019 | CNY | 26.84 | 27.23 | 26.73 | 27.23 | 27.23 | +0.86 (+3.26%) | 1,550,317 |
| 28 Jun 2019 | CNY | 27.07 | 27.2 | 26.24 | 26.37 | 26.37 | -0.63 (-2.33%) | 1,492,430 |
| 27 Jun 2019 | CNY | 27 | 27.47 | 26.9 | 27 | 27 | -0.15 (-0.55%) | 1,310,304 |
| 26 Jun 2019 | CNY | 26.9 | 27.36 | 26 | 27.15 | 27.15 | +0.11 (+0.41%) | 1,308,400 |
| 25 Jun 2019 | CNY | 27.75 | 27.75 | 26.7 | 27.04 | 27.04 | -0.66 (-2.38%) | 1,767,306 |
| 24 Jun 2019 | CNY | 28.3 | 28.3 | 27.61 | 27.7 | 27.7 | -0.42 (-1.49%) | 1,811,177 |
| 21 Jun 2019 | CNY | 27.5 | 28.3 | 27.5 | 28.12 | 28.12 | +0.64 (+2.33%) | 3,358,819 |
| 20 Jun 2019 | CNY | 27.1 | 27.6 | 26.66 | 27.48 | 27.48 | +0.46 (+1.70%) | 2,881,248 |
| 19 Jun 2019 | CNY | 27.3 | 27.66 | 27.02 | 27.02 | 27.02 | +0.17 (+0.63%) | 1,434,004 |
| 18 Jun 2019 | CNY | 26.78 | 27.16 | 26.63 | 26.85 | 26.85 | +0.16 (+0.60%) | 923,800 |
| 17 Jun 2019 | CNY | 27.6 | 27.6 | 26.61 | 26.69 | 26.69 | -0.81 (-2.95%) | 1,916,300 |
| 14 Jun 2019 | CNY | 28.14 | 28.8 | 27.2 | 27.5 | 27.5 | -1.09 (-3.81%) | 1,877,000 |
| 13 Jun 2019 | CNY | 27.78 | 28.88 | 27.62 | 28.59 | 28.59 | +0.71 (+2.55%) | 2,250,900 |
| 12 Jun 2019 | CNY | 27.99 | 28.6 | 27.82 | 27.88 | 27.88 | -0.2 (-0.71%) | 1,779,500 |
| 11 Jun 2019 | CNY | 27.09 | 28.19 | 26.75 | 28.08 | 28.08 | +1.03 (+3.81%) | 2,181,704 |
