| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 16.27 | 16.54 | 16.11 | 16.39 | 16.39 | +0.11 (+0.68%) | 782,844 |
| 22 Jul 2019 | CNY | 16.53 | 17.05 | 16.22 | 16.28 | 16.28 | -0.24 (-1.45%) | 1,572,057 |
| 19 Jul 2019 | CNY | 16.21 | 16.54 | 16.21 | 16.52 | 16.52 | +0.23 (+1.41%) | 757,093 |
| 18 Jul 2019 | CNY | 16.41 | 16.48 | 16.2 | 16.29 | 16.29 | -0.15 (-0.91%) | 1,006,700 |
| 17 Jul 2019 | CNY | 16.55 | 16.6 | 16.3 | 16.44 | 16.44 | +0.05 (+0.31%) | 811,886 |
| 16 Jul 2019 | CNY | 16.37 | 16.64 | 16.21 | 16.39 | 16.39 | -0.1 (-0.61%) | 1,019,860 |
| 15 Jul 2019 | CNY | 16.11 | 16.5 | 15.87 | 16.49 | 16.49 | +0.17 (+1.04%) | 1,078,451 |
| 12 Jul 2019 | CNY | 16.45 | 16.59 | 16.2 | 16.32 | 16.32 | -0.38 (-2.28%) | 1,498,986 |
| 11 Jul 2019 | CNY | 16 | 16.88 | 15.93 | 16.7 | 16.7 | +0.62 (+3.86%) | 3,131,716 |
| 10 Jul 2019 | CNY | 15.98 | 16.13 | 15.76 | 16.08 | 16.08 | +0.16 (+1.01%) | 1,272,917 |
| 9 Jul 2019 | CNY | 15.5 | 15.98 | 15.3 | 15.92 | 15.92 | +0.32 (+2.05%) | 1,363,062 |
| 8 Jul 2019 | CNY | 15.68 | 15.92 | 15.35 | 15.6 | 15.6 | 0.0 (0.0%) | 1,820,308 |
| 5 Jul 2019 | CNY | 15.32 | 15.71 | 15.04 | 15.6 | 15.6 | +0.16 (+1.04%) | 1,403,227 |
| 4 Jul 2019 | CNY | 15.43 | 15.67 | 15.14 | 15.44 | 15.44 | +0.01 (+0.06%) | 1,380,721 |
| 3 Jul 2019 | CNY | 15.02 | 15.74 | 14.88 | 15.43 | 15.43 | +0.35 (+2.32%) | 2,002,657 |
| 2 Jul 2019 | CNY | 15 | 15.16 | 14.9 | 15.08 | 15.08 | +0.05 (+0.33%) | 590,300 |
| 1 Jul 2019 | CNY | 14.84 | 15.11 | 14.84 | 15.03 | 15.03 | +0.34 (+2.31%) | 940,500 |
| 28 Jun 2019 | CNY | 14.93 | 14.93 | 14.5 | 14.69 | 14.69 | -0.24 (-1.61%) | 680,000 |
| 27 Jun 2019 | CNY | 14.84 | 15.08 | 14.8 | 14.93 | 14.93 | +0.15 (+1.01%) | 664,674 |
| 26 Jun 2019 | CNY | 14.75 | 14.9 | 14.6 | 14.78 | 14.78 | +0.07 (+0.48%) | 689,281 |
| 25 Jun 2019 | CNY | 14.87 | 14.91 | 14.51 | 14.71 | 14.71 | -0.19 (-1.28%) | 984,800 |
| 24 Jun 2019 | CNY | 15 | 15.12 | 14.73 | 14.9 | 14.9 | -0.08 (-0.53%) | 1,097,621 |
| 21 Jun 2019 | CNY | 15.07 | 15.5 | 14.91 | 14.98 | 14.98 | +0.34 (+2.32%) | 1,772,500 |
| 20 Jun 2019 | CNY | 14.47 | 14.7 | 14.37 | 14.64 | 14.64 | +0.21 (+1.46%) | 1,011,216 |
| 19 Jun 2019 | CNY | 14.29 | 14.62 | 14.29 | 14.43 | 14.43 | +0.2 (+1.41%) | 959,200 |
| 18 Jun 2019 | CNY | 14.33 | 14.33 | 14.01 | 14.23 | 14.23 | -0.07 (-0.49%) | 651,600 |
| 17 Jun 2019 | CNY | 14.11 | 14.49 | 14.11 | 14.3 | 14.3 | +0.05 (+0.35%) | 461,401 |
| 14 Jun 2019 | CNY | 14.53 | 14.62 | 14.15 | 14.25 | 14.25 | -0.28 (-1.93%) | 563,380 |
| 13 Jun 2019 | CNY | 14.32 | 14.58 | 14.31 | 14.53 | 14.53 | +0.12 (+0.83%) | 504,282 |
| 12 Jun 2019 | CNY | 14.53 | 14.57 | 14.33 | 14.41 | 14.41 | -0.11 (-0.76%) | 674,818 |
