| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 17.65 | 17.86 | 17.61 | 17.84 | 17.84 | +0.17 (+0.96%) | 407,689 |
| 22 Jul 2019 | CNY | 18.02 | 18.02 | 17.57 | 17.67 | 17.67 | -0.36 (-2.00%) | 1,207,100 |
| 19 Jul 2019 | CNY | 18.01 | 18.12 | 17.97 | 18.03 | 18.03 | +0.02 (+0.11%) | 603,398 |
| 18 Jul 2019 | CNY | 18.2 | 18.2 | 17.92 | 18.01 | 18.01 | -0.19 (-1.04%) | 611,610 |
| 17 Jul 2019 | CNY | 18.16 | 18.24 | 18.1 | 18.2 | 18.2 | +0.05 (+0.28%) | 466,113 |
| 16 Jul 2019 | CNY | 18.14 | 18.16 | 18.03 | 18.15 | 18.15 | +0.05 (+0.28%) | 500,643 |
| 15 Jul 2019 | CNY | 18 | 18.1 | 17.86 | 18.1 | 18.1 | +0.1 (+0.56%) | 643,653 |
| 12 Jul 2019 | CNY | 17.99 | 18.08 | 17.85 | 18 | 18 | +0.02 (+0.11%) | 695,230 |
| 11 Jul 2019 | CNY | 18.09 | 18.12 | 17.94 | 17.98 | 17.98 | 0.0 (0.0%) | 763,500 |
| 10 Jul 2019 | CNY | 18.05 | 18.16 | 17.96 | 17.98 | 17.98 | -0.08 (-0.44%) | 556,400 |
| 9 Jul 2019 | CNY | 18.12 | 18.16 | 18.01 | 18.06 | 18.06 | -0.05 (-0.28%) | 626,131 |
| 8 Jul 2019 | CNY | 18.46 | 18.46 | 18.06 | 18.11 | 18.11 | -0.35 (-1.90%) | 1,368,692 |
| 5 Jul 2019 | CNY | 18.54 | 18.56 | 18.42 | 18.46 | 18.46 | -0.42 (-2.22%) | 827,100 |
| 4 Jul 2019 | CNY | 18.93 | 18.95 | 18.8 | 18.88 | 18.88 | 0.0 (0.0%) | 923,963 |
| 3 Jul 2019 | CNY | 18.9 | 18.95 | 18.85 | 18.88 | 18.88 | -0.09 (-0.47%) | 726,108 |
| 2 Jul 2019 | CNY | 19 | 19.06 | 18.86 | 18.97 | 18.97 | -0.04 (-0.21%) | 1,097,551 |
| 1 Jul 2019 | CNY | 18.98 | 19.04 | 18.87 | 19.01 | 19.01 | +0.21 (+1.12%) | 1,341,821 |
| 28 Jun 2019 | CNY | 18.78 | 18.83 | 18.67 | 18.8 | 18.8 | +0.04 (+0.21%) | 891,268 |
| 27 Jun 2019 | CNY | 18.7 | 18.82 | 18.7 | 18.76 | 18.76 | +0.05 (+0.27%) | 596,541 |
| 26 Jun 2019 | CNY | 18.65 | 18.77 | 18.6 | 18.71 | 18.71 | +0.03 (+0.16%) | 479,891 |
| 25 Jun 2019 | CNY | 18.94 | 18.94 | 18.54 | 18.68 | 18.68 | -0.24 (-1.27%) | 1,228,468 |
| 24 Jun 2019 | CNY | 19.04 | 19.05 | 18.84 | 18.92 | 18.92 | -0.1 (-0.53%) | 992,068 |
| 21 Jun 2019 | CNY | 18.89 | 19.03 | 18.81 | 19.02 | 19.02 | +0.16 (+0.85%) | 1,496,425 |
| 20 Jun 2019 | CNY | 18.78 | 18.95 | 18.72 | 18.86 | 18.86 | +0.08 (+0.43%) | 1,732,615 |
| 19 Jun 2019 | CNY | 18.89 | 18.99 | 18.75 | 18.78 | 18.78 | -0.02 (-0.11%) | 1,423,100 |
| 18 Jun 2019 | CNY | 18.68 | 18.89 | 18.63 | 18.8 | 18.8 | +0.21 (+1.13%) | 1,146,853 |
| 17 Jun 2019 | CNY | 18.55 | 18.65 | 18.5 | 18.59 | 18.59 | +0.01 (+0.05%) | 352,500 |
| 14 Jun 2019 | CNY | 18.68 | 18.68 | 18.49 | 18.58 | 18.58 | -0.06 (-0.32%) | 1,195,252 |
| 13 Jun 2019 | CNY | 18.59 | 18.74 | 18.47 | 18.64 | 18.64 | +0.08 (+0.43%) | 863,973 |
| 12 Jun 2019 | CNY | 18.7 | 18.75 | 18.56 | 18.56 | 18.56 | -0.24 (-1.28%) | 744,786 |
