| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 39.28 | 40.5 | 38.3 | 40.31 | 40.31 | +1.02 (+2.60%) | 4,470,444 |
| 12 Jul 2019 | CNY | 40.5 | 40.9 | 38.8 | 39.29 | 39.29 | -1.22 (-3.01%) | 5,095,304 |
| 11 Jul 2019 | CNY | 43.33 | 43.34 | 39.7 | 40.51 | 40.51 | -2.49 (-5.79%) | 6,803,252 |
| 10 Jul 2019 | CNY | 41.98 | 43.57 | 41.88 | 43 | 43 | +0.38 (+0.89%) | 4,543,685 |
| 9 Jul 2019 | CNY | 42.39 | 43.48 | 41.5 | 42.62 | 42.62 | +0.22 (+0.52%) | 5,137,238 |
| 8 Jul 2019 | CNY | 44.4 | 44.7 | 42.01 | 42.4 | 42.4 | -2.7 (-5.99%) | 6,452,526 |
| 5 Jul 2019 | CNY | 47.44 | 47.47 | 44.81 | 45.1 | 45.1 | -2.38 (-5.01%) | 7,774,316 |
| 4 Jul 2019 | CNY | 46.98 | 48.4 | 45.55 | 47.48 | 47.48 | +0.79 (+1.69%) | 8,628,885 |
| 3 Jul 2019 | CNY | 47.9 | 49.63 | 46.37 | 46.69 | 46.69 | -4.83 (-9.38%) | 11,639,633 |
| 2 Jul 2019 | CNY | 56.8 | 56.8 | 51.52 | 51.52 | 51.52 | -5.72 (-9.99%) | 13,269,492 |
| 1 Jul 2019 | CNY | 53.02 | 57.24 | 52.04 | 57.24 | 57.24 | +5.2 (+9.99%) | 12,718,737 |
| 28 Jun 2019 | CNY | 46.44 | 52.04 | 46.42 | 52.04 | 52.04 | +4.73 (+10.00%) | 16,689,727 |
| 27 Jun 2019 | CNY | 45.14 | 47.6 | 44.58 | 47.31 | 47.31 | +2.36 (+5.25%) | 11,312,736 |
| 26 Jun 2019 | CNY | 44.25 | 46.55 | 43.3 | 44.95 | 44.95 | -1.75 (-3.75%) | 10,481,344 |
| 25 Jun 2019 | CNY | 45.09 | 50.88 | 43.55 | 46.7 | 46.7 | -1.69 (-3.49%) | 15,478,571 |
| 24 Jun 2019 | CNY | 48.66 | 51 | 46.1 | 48.39 | 48.39 | +0.24 (+0.50%) | 13,722,419 |
| 21 Jun 2019 | CNY | 46 | 51.8 | 45.02 | 48.15 | 48.15 | +1.01 (+2.14%) | 16,079,621 |
| 20 Jun 2019 | CNY | 43.88 | 47.14 | 43.28 | 47.14 | 47.14 | +4.29 (+10.01%) | 16,859,430 |
| 19 Jun 2019 | CNY | 39.6 | 42.85 | 39.07 | 42.85 | 42.85 | +3.9 (+10.01%) | 10,370,590 |
| 18 Jun 2019 | CNY | 38.5 | 40.53 | 38.1 | 38.95 | 38.95 | 0.0 (0.0%) | 6,853,304 |
| 17 Jun 2019 | CNY | 38.76 | 39.99 | 38.66 | 38.95 | 38.95 | +0.26 (+0.67%) | 6,602,196 |
| 14 Jun 2019 | CNY | 41.18 | 42 | 38.41 | 38.69 | 38.69 | -3.52 (-8.34%) | 10,003,739 |
| 13 Jun 2019 | CNY | 44.02 | 44.78 | 41.58 | 42.21 | 42.21 | -3.8 (-8.26%) | 13,294,047 |
| 12 Jun 2019 | CNY | 50 | 54.97 | 45.54 | 46.01 | 46.01 | -3.96 (-7.92%) | 19,952,381 |
| 11 Jun 2019 | CNY | 47.5 | 49.97 | 43.06 | 49.97 | 49.97 | +4.54 (+9.99%) | 15,745,171 |
| 10 Jun 2019 | CNY | 43.25 | 45.43 | 43.25 | 45.43 | 45.43 | +4.13 (+10%) | 10,488,607 |
| 6 Jun 2019 | CNY | 39.5 | 48 | 39.29 | 41.3 | 41.3 | -2.36 (-5.41%) | 14,498,620 |
| 5 Jun 2019 | CNY | 42.34 | 46.04 | 40.18 | 43.66 | 43.66 | +1.8 (+4.30%) | 18,055,799 |
| 4 Jun 2019 | CNY | 39.4 | 44.88 | 37.9 | 41.86 | 41.86 | -0.11 (-0.26%) | 17,404,585 |
| 3 Jun 2019 | CNY | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | +3.82 (+10.01%) | 176,070 |
