| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2019 | CNY | 43.6701 | 43.816 | 41.7986 | 41.9792 | 41.9792 | -2.066 (-4.69%) | 2,007,734 |
| 17 Jul 2019 | CNY | 44.0208 | 44.5035 | 43.4375 | 44.0451 | 44.0451 | -0.163 (-0.37%) | 1,621,696 |
| 16 Jul 2019 | CNY | 45.5799 | 45.7639 | 44.0451 | 44.2083 | 44.2083 | -1.208 (-2.66%) | 2,398,029 |
| 15 Jul 2019 | CNY | 44.4479 | 46.3472 | 44.4132 | 45.4167 | 45.4167 | -0.59 (-1.28%) | 2,482,957 |
| 12 Jul 2019 | CNY | 45.4861 | 46.7222 | 45.0069 | 46.0069 | 46.0069 | +0.816 (+1.81%) | 1,915,231 |
| 11 Jul 2019 | CNY | 46.1389 | 47.0764 | 44.8021 | 45.191 | 45.191 | -0.99 (-2.14%) | 1,584,688 |
| 10 Jul 2019 | CNY | 45.8576 | 46.8611 | 45.5556 | 46.1806 | 46.1806 | +0.483 (+1.06%) | 1,636,502 |
| 9 Jul 2019 | CNY | 44.2708 | 46.3056 | 44.0278 | 45.6979 | 45.6979 | +1.254 (+2.82%) | 1,892,525 |
| 8 Jul 2019 | CNY | 47.5694 | 47.7083 | 44.0972 | 44.4444 | 44.4444 | -3.646 (-7.58%) | 2,979,760 |
| 5 Jul 2019 | CNY | 45.8333 | 48.4375 | 45.3194 | 48.0903 | 48.0903 | +2.635 (+5.80%) | 2,975,918 |
| 4 Jul 2019 | CNY | 45.7986 | 45.9861 | 44.7396 | 45.4549 | 45.4549 | -0.34 (-0.74%) | 1,695,850 |
| 3 Jul 2019 | CNY | 46.5278 | 46.5278 | 45.5243 | 45.7951 | 45.7951 | -0.448 (-0.97%) | 1,605,430 |
| 2 Jul 2019 | CNY | 45.1736 | 46.934 | 45.1597 | 46.2431 | 46.2431 | +0.583 (+1.28%) | 1,840,582 |
| 1 Jul 2019 | CNY | 45.1007 | 46.3403 | 44.2778 | 45.6597 | 45.6597 | +1.646 (+3.74%) | 2,305,339 |
| 28 Jun 2019 | CNY | 44.7917 | 44.7917 | 43.8021 | 44.0139 | 44.0139 | -0.198 (-0.45%) | 1,972,575 |
| 27 Jun 2019 | CNY | 43.9132 | 44.8542 | 43.7535 | 44.2118 | 44.2118 | +0.278 (+0.63%) | 1,646,124 |
| 26 Jun 2019 | CNY | 43.3333 | 44.4028 | 42.6042 | 43.934 | 43.934 | +0.688 (+1.59%) | 1,975,881 |
| 25 Jun 2019 | CNY | 42.9167 | 44.9167 | 42.8125 | 43.2465 | 43.2465 | +1.128 (+2.68%) | 3,251,450 |
| 24 Jun 2019 | CNY | 43.0556 | 43.2639 | 41.8576 | 42.1181 | 42.1181 | -0.757 (-1.77%) | 1,812,657 |
| 21 Jun 2019 | CNY | 41 | 43.1736 | 40.8021 | 42.875 | 42.875 | +2.073 (+5.08%) | 3,175,436 |
| 20 Jun 2019 | CNY | 40.1285 | 40.9722 | 39.6701 | 40.8021 | 40.8021 | +0.42 (+1.04%) | 2,439,296 |
| 19 Jun 2019 | CNY | 39.9306 | 40.7986 | 39.3472 | 40.3819 | 40.3819 | +1.802 (+4.67%) | 2,987,023 |
| 18 Jun 2019 | CNY | 37.8299 | 39.2222 | 37.8299 | 38.5799 | 38.5799 | +0.587 (+1.54%) | 1,868,546 |
| 17 Jun 2019 | CNY | 38.8889 | 39.1424 | 37.5625 | 37.9931 | 37.9931 | -0.722 (-1.87%) | 1,859,572 |
| 14 Jun 2019 | CNY | 40.4479 | 40.5451 | 38.5035 | 38.7153 | 38.7153 | -1.632 (-4.04%) | 2,038,752 |
| 13 Jun 2019 | CNY | 40.0625 | 40.4549 | 39.5417 | 40.3472 | 40.3472 | +0.493 (+1.24%) | 1,441,195 |
| 12 Jun 2019 | CNY | 40.9028 | 40.9861 | 39.7847 | 39.8542 | 39.8542 | -0.962 (-2.36%) | 1,487,390 |
| 11 Jun 2019 | CNY | 39.7951 | 41.1563 | 39.6528 | 40.816 | 40.816 | +1.382 (+3.50%) | 1,948,662 |
| 10 Jun 2019 | CNY | 39.1076 | 40.4583 | 39.1076 | 39.434 | 39.434 | +0.01 (+0.03%) | 1,758,608 |
| 6 Jun 2019 | CNY | 41.2222 | 41.4306 | 39.3403 | 39.4236 | 39.4236 | -1.799 (-4.36%) | 1,529,527 |
