| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 38.6874 | 38.6963 | 37.3956 | 37.7778 | 37.7778 | -0.67 (-1.74%) | 2,976,220 |
| 19 Jul 2019 | CNY | 38.64 | 38.8326 | 38.3526 | 38.4474 | 38.4474 | -0.074 (-0.19%) | 2,041,483 |
| 18 Jul 2019 | CNY | 39.1289 | 39.5259 | 38.483 | 38.5215 | 38.5215 | -0.901 (-2.28%) | 2,481,971 |
| 17 Jul 2019 | CNY | 39.7541 | 40.2963 | 39.3422 | 39.4222 | 39.4222 | -0.471 (-1.18%) | 2,946,054 |
| 16 Jul 2019 | CNY | 39.7007 | 40.0593 | 39.0015 | 39.8933 | 39.8933 | +0.234 (+0.59%) | 3,293,622 |
| 15 Jul 2019 | CNY | 39.5556 | 40.4682 | 38.557 | 39.6593 | 39.6593 | -1.23 (-3.01%) | 5,643,590 |
| 12 Jul 2019 | CNY | 41.117 | 41.1526 | 40.2963 | 40.8889 | 40.8889 | 0.0 (0.0%) | 3,166,445 |
| 11 Jul 2019 | CNY | 42.3407 | 42.6548 | 40.7467 | 40.8889 | 40.8889 | -0.898 (-2.15%) | 3,862,653 |
| 10 Jul 2019 | CNY | 42.9363 | 43.5437 | 41.7748 | 41.7867 | 41.7867 | -1.061 (-2.48%) | 3,312,572 |
| 9 Jul 2019 | CNY | 42.4978 | 43.2593 | 42.0889 | 42.8474 | 42.8474 | +0.305 (+0.72%) | 2,530,969 |
| 8 Jul 2019 | CNY | 43.7926 | 44.3644 | 41.4489 | 42.5422 | 42.5422 | -1.25 (-2.86%) | 4,949,535 |
| 5 Jul 2019 | CNY | 43.3778 | 43.9378 | 43.0874 | 43.7926 | 43.7926 | +0.507 (+1.17%) | 3,197,471 |
| 4 Jul 2019 | CNY | 43.6652 | 43.8489 | 42.963 | 43.2859 | 43.2859 | -0.279 (-0.64%) | 2,776,005 |
| 3 Jul 2019 | CNY | 43.3541 | 43.9526 | 43.1644 | 43.5645 | 43.5645 | +0.003 (+0.01%) | 3,338,256 |
| 2 Jul 2019 | CNY | 42.9659 | 43.7719 | 42.6726 | 43.5615 | 43.5615 | +0.536 (+1.25%) | 3,993,522 |
| 1 Jul 2019 | CNY | 42.5541 | 44.0296 | 41.6919 | 43.0252 | 43.0252 | +1.541 (+3.71%) | 5,999,798 |
| 28 Jun 2019 | CNY | 40.7407 | 41.6563 | 40.6133 | 41.4844 | 41.4844 | +0.664 (+1.63%) | 4,167,703 |
| 27 Jun 2019 | CNY | 40.9541 | 41.1052 | 40.0978 | 40.8207 | 40.8207 | +0.367 (+0.91%) | 4,580,830 |
| 26 Jun 2019 | CNY | 38.8178 | 40.8267 | 38.8178 | 40.4533 | 40.4533 | +1.372 (+3.51%) | 5,302,712 |
| 25 Jun 2019 | CNY | 38.0948 | 39.2267 | 37.9289 | 39.0815 | 39.0815 | +0.987 (+2.59%) | 4,812,908 |
| 24 Jun 2019 | CNY | 38.8148 | 38.8148 | 37.8015 | 38.0948 | 38.0948 | -1.686 (-4.24%) | 5,451,067 |
| 21 Jun 2019 | CNY | 39.9704 | 40.88 | 39.603 | 39.7807 | 39.7807 | +0.089 (+0.22%) | 4,928,212 |
| 20 Jun 2019 | CNY | 39.7037 | 39.8489 | 39.1111 | 39.6919 | 39.6919 | +0.124 (+0.31%) | 3,525,444 |
| 19 Jun 2019 | CNY | 40.4089 | 41.0519 | 39.5259 | 39.5674 | 39.5674 | +0.157 (+0.40%) | 4,688,475 |
| 18 Jun 2019 | CNY | 38.6963 | 39.843 | 38.2904 | 39.4104 | 39.4104 | +0.939 (+2.44%) | 3,798,366 |
| 17 Jun 2019 | CNY | 37.8015 | 38.7793 | 37.203 | 38.4711 | 38.4711 | +0.735 (+1.95%) | 2,858,716 |
| 14 Jun 2019 | CNY | 38.3437 | 38.5422 | 37.7363 | 37.7363 | 37.7363 | -0.607 (-1.58%) | 2,298,830 |
| 13 Jun 2019 | CNY | 37.9319 | 38.5659 | 37.9319 | 38.3437 | 38.3437 | +0.121 (+0.32%) | 1,977,844 |
| 12 Jun 2019 | CNY | 37.8785 | 38.8089 | 37.843 | 38.2222 | 38.2222 | +0.024 (+0.06%) | 3,468,119 |
| 11 Jun 2019 | CNY | 37.0311 | 38.4119 | 36.3556 | 38.1985 | 38.1985 | +1.164 (+3.14%) | 4,654,729 |
