| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 20.8857 | 21.1214 | 20.8071 | 21.0714 | 21.0714 | +0.307 (+1.48%) | 4,483,445 |
| 22 Jul 2019 | CNY | 21.0714 | 21.1929 | 20.65 | 20.7643 | 20.7643 | -0.329 (-1.56%) | 5,980,237 |
| 19 Jul 2019 | CNY | 21.2857 | 21.3857 | 21.0929 | 21.0929 | 21.0929 | -0.071 (-0.34%) | 4,981,034 |
| 18 Jul 2019 | CNY | 21.2857 | 21.4071 | 21.0786 | 21.1643 | 21.1643 | -0.321 (-1.50%) | 4,784,866 |
| 17 Jul 2019 | CNY | 21.55 | 21.7 | 21.3929 | 21.4857 | 21.4857 | -0.071 (-0.33%) | 5,640,335 |
| 16 Jul 2019 | CNY | 21.5571 | 21.7643 | 21.4429 | 21.5571 | 21.5571 | -0.057 (-0.26%) | 5,743,477 |
| 15 Jul 2019 | CNY | 21.1143 | 21.6357 | 21 | 21.6143 | 21.6143 | +0.457 (+2.16%) | 11,089,020 |
| 12 Jul 2019 | CNY | 21.0429 | 21.2714 | 20.9286 | 21.1571 | 21.1571 | +0.121 (+0.58%) | 5,428,676 |
| 11 Jul 2019 | CNY | 20.8929 | 21.1714 | 20.8 | 21.0357 | 21.0357 | +0.179 (+0.86%) | 5,504,322 |
| 10 Jul 2019 | CNY | 20.8571 | 21.4571 | 20.7571 | 20.8571 | 20.8571 | 0.0 (0.0%) | 8,294,042 |
| 9 Jul 2019 | CNY | 20.7143 | 20.95 | 20.4286 | 20.8571 | 20.8571 | +0.186 (+0.90%) | 5,527,820 |
| 8 Jul 2019 | CNY | 21.2143 | 21.2143 | 20.4857 | 20.6714 | 20.6714 | -0.671 (-3.15%) | 10,802,610 |
| 5 Jul 2019 | CNY | 21.5929 | 21.9 | 21.1857 | 21.3429 | 21.3429 | -0.286 (-1.32%) | 13,297,219 |
| 4 Jul 2019 | CNY | 21.2143 | 22.7 | 21.1571 | 21.6286 | 21.6286 | +0.293 (+1.37%) | 28,992,819 |
| 3 Jul 2019 | CNY | 21 | 21.6571 | 21 | 21.3357 | 21.3357 | +0.243 (+1.15%) | 13,841,875 |
| 2 Jul 2019 | CNY | 21.15 | 21.2857 | 20.9214 | 21.0929 | 21.0929 | +0.007 (+0.03%) | 9,263,343 |
| 1 Jul 2019 | CNY | 21.1 | 21.2 | 20.8214 | 21.0857 | 21.0857 | +0.35 (+1.69%) | 12,577,714 |
| 28 Jun 2019 | CNY | 20.9214 | 20.9857 | 20.4286 | 20.7357 | 20.7357 | -0.193 (-0.92%) | 7,186,747 |
| 27 Jun 2019 | CNY | 20.9071 | 21.3286 | 20.7929 | 20.9286 | 20.9286 | +0.014 (+0.07%) | 11,111,340 |
| 26 Jun 2019 | CNY | 20.6786 | 20.9143 | 20.3643 | 20.9143 | 20.9143 | +0.136 (+0.65%) | 7,536,261 |
| 25 Jun 2019 | CNY | 20.5643 | 20.9 | 20.3357 | 20.7786 | 20.7786 | +0.186 (+0.90%) | 10,445,409 |
| 24 Jun 2019 | CNY | 20.6429 | 20.7143 | 20.2857 | 20.5929 | 20.5929 | +0.014 (+0.07%) | 8,578,382 |
| 21 Jun 2019 | CNY | 20.1571 | 20.6214 | 20.1143 | 20.5786 | 20.5786 | +0.507 (+2.53%) | 13,065,826 |
| 20 Jun 2019 | CNY | 19.6571 | 20.1286 | 19.5786 | 20.0714 | 20.0714 | +0.336 (+1.70%) | 10,120,007 |
| 19 Jun 2019 | CNY | 19.7143 | 19.9643 | 19.6929 | 19.7357 | 19.7357 | +0.236 (+1.21%) | 7,612,866 |
| 18 Jun 2019 | CNY | 19.6 | 19.6429 | 19.4429 | 19.5 | 19.5 | -0.057 (-0.29%) | 3,381,876 |
| 17 Jun 2019 | CNY | 19.7143 | 19.7429 | 19.4214 | 19.5571 | 19.5571 | -0.157 (-0.80%) | 6,100,406 |
| 14 Jun 2019 | CNY | 19.8786 | 20.1929 | 19.6071 | 19.7143 | 19.7143 | -0.143 (-0.72%) | 9,013,916 |
| 13 Jun 2019 | CNY | 19.8929 | 20 | 19.7929 | 19.8571 | 19.8571 | -0.086 (-0.43%) | 7,000,204 |
| 12 Jun 2019 | CNY | 20.2143 | 20.2143 | 19.8714 | 19.9429 | 19.9429 | -0.336 (-1.66%) | 7,930,757 |
