| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 24.43 | 25.3 | 24.2 | 25.1 | 25.1 | +0.52 (+2.12%) | 2,956,586 |
| 12 Jul 2019 | CNY | 24.49 | 24.95 | 24.42 | 24.58 | 24.58 | +0.01 (+0.04%) | 914,040 |
| 11 Jul 2019 | CNY | 24.92 | 24.99 | 24.31 | 24.57 | 24.57 | -0.22 (-0.89%) | 1,401,642 |
| 10 Jul 2019 | CNY | 24.27 | 24.87 | 24.12 | 24.79 | 24.79 | +0.35 (+1.43%) | 2,025,159 |
| 9 Jul 2019 | CNY | 24.55 | 24.61 | 23.91 | 24.44 | 24.44 | -0.14 (-0.57%) | 2,000,895 |
| 8 Jul 2019 | CNY | 24.58 | 24.71 | 24.22 | 24.58 | 24.58 | -0.03 (-0.12%) | 2,157,221 |
| 5 Jul 2019 | CNY | 24.3 | 24.67 | 24.21 | 24.61 | 24.61 | +0.34 (+1.40%) | 2,133,791 |
| 4 Jul 2019 | CNY | 24.33 | 24.52 | 24.03 | 24.27 | 24.27 | -0.37 (-1.50%) | 2,490,956 |
| 3 Jul 2019 | CNY | 24.69 | 24.71 | 23.62 | 24.64 | 24.64 | -0.04 (-0.16%) | 4,782,091 |
| 2 Jul 2019 | CNY | 25.45 | 25.45 | 24.6 | 24.68 | 24.68 | -0.77 (-3.03%) | 4,581,210 |
| 1 Jul 2019 | CNY | 24.58 | 25.51 | 24.3 | 25.45 | 25.45 | +1.15 (+4.73%) | 2,772,469 |
| 28 Jun 2019 | CNY | 24.56 | 24.56 | 23.8 | 24.3 | 24.3 | -0.39 (-1.58%) | 2,107,077 |
| 27 Jun 2019 | CNY | 24.11 | 24.98 | 24.03 | 24.69 | 24.69 | +0.09 (+0.37%) | 2,926,657 |
| 26 Jun 2019 | CNY | 23.81 | 24.64 | 23.81 | 24.6 | 24.6 | +0.55 (+2.29%) | 3,283,524 |
| 25 Jun 2019 | CNY | 24.12 | 24.28 | 23.61 | 24.05 | 24.05 | -0.12 (-0.50%) | 2,372,742 |
| 24 Jun 2019 | CNY | 24.29 | 24.62 | 23.78 | 24.17 | 24.17 | -0.07 (-0.29%) | 3,547,432 |
| 21 Jun 2019 | CNY | 24.17 | 25.4 | 23.75 | 24.24 | 24.24 | +0.08 (+0.33%) | 5,210,310 |
| 20 Jun 2019 | CNY | 23.6 | 24.61 | 23.31 | 24.16 | 24.16 | +0.61 (+2.59%) | 5,086,761 |
| 19 Jun 2019 | CNY | 23.07 | 23.94 | 23.07 | 23.55 | 23.55 | +0.95 (+4.20%) | 4,016,340 |
| 18 Jun 2019 | CNY | 21.81 | 22.71 | 21.81 | 22.6 | 22.6 | +0.7 (+3.20%) | 2,445,885 |
| 17 Jun 2019 | CNY | 21.78 | 22.25 | 21.27 | 21.9 | 21.9 | +0.16 (+0.74%) | 2,428,753 |
| 14 Jun 2019 | CNY | 22.31 | 22.56 | 21.63 | 21.74 | 21.74 | -0.86 (-3.81%) | 2,339,170 |
| 13 Jun 2019 | CNY | 23.21 | 23.38 | 22.38 | 22.6 | 22.6 | -0.54 (-2.33%) | 2,715,369 |
| 12 Jun 2019 | CNY | 23.68 | 23.96 | 23 | 23.14 | 23.14 | -0.71 (-2.98%) | 2,368,361 |
| 11 Jun 2019 | CNY | 23.54 | 24.1 | 23.23 | 23.85 | 23.85 | +0.39 (+1.66%) | 2,991,455 |
| 10 Jun 2019 | CNY | 22.95 | 23.74 | 22.78 | 23.46 | 23.46 | +0.71 (+3.12%) | 2,844,782 |
| 6 Jun 2019 | CNY | 23.02 | 23.35 | 22.69 | 22.75 | 22.75 | -0.01 (-0.04%) | 4,425,296 |
| 5 Jun 2019 | CNY | 22.97 | 23.36 | 22.73 | 22.76 | 22.76 | -0.02 (-0.09%) | 2,966,632 |
| 4 Jun 2019 | CNY | 23.3 | 23.45 | 22.62 | 22.78 | 22.78 | -0.82 (-3.47%) | 1,507,837 |
| 3 Jun 2019 | CNY | 23.44 | 23.6 | 22.97 | 23.6 | 23.6 | +0.16 (+0.68%) | 1,634,086 |
