| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2019 | CNY | 19.92 | 19.95 | 19.66 | 19.72 | 19.72 | -0.32 (-1.60%) | 17,429,931 |
| 17 Jul 2019 | CNY | 20.05 | 20.17 | 19.82 | 20.04 | 20.04 | -0.02 (-0.10%) | 17,745,906 |
| 16 Jul 2019 | CNY | 20.29 | 20.35 | 20 | 20.06 | 20.06 | -0.06 (-0.30%) | 18,445,109 |
| 15 Jul 2019 | CNY | 19.68 | 20.47 | 19.28 | 20.12 | 20.12 | +0.39 (+1.98%) | 30,406,562 |
| 12 Jul 2019 | CNY | 19.85 | 20.15 | 19.4 | 19.73 | 19.73 | -0.56 (-2.76%) | 32,369,852 |
| 11 Jul 2019 | CNY | 21.4 | 21.46 | 19.23 | 20.29 | 20.29 | -0.98 (-4.61%) | 63,047,096 |
| 10 Jul 2019 | CNY | 21.43 | 21.59 | 21.17 | 21.27 | 21.27 | -0.16 (-0.75%) | 23,026,645 |
| 9 Jul 2019 | CNY | 21.36 | 21.55 | 21.03 | 21.43 | 21.43 | +0.07 (+0.33%) | 31,389,911 |
| 8 Jul 2019 | CNY | 20.95 | 21.75 | 20.66 | 21.36 | 21.36 | +0.41 (+1.96%) | 49,796,510 |
| 5 Jul 2019 | CNY | 21.03 | 21.22 | 20.83 | 20.95 | 20.95 | -0.14 (-0.66%) | 27,853,744 |
| 4 Jul 2019 | CNY | 21.38 | 21.55 | 21.02 | 21.09 | 21.09 | -0.18 (-0.85%) | 29,013,723 |
| 3 Jul 2019 | CNY | 21.2 | 21.57 | 21.02 | 21.27 | 21.27 | -0.24 (-1.12%) | 30,232,028 |
| 2 Jul 2019 | CNY | 21.17 | 21.65 | 20.84 | 21.51 | 21.51 | +0.14 (+0.66%) | 50,246,590 |
| 1 Jul 2019 | CNY | 21.75 | 21.84 | 21.27 | 21.37 | 21.37 | +0.29 (+1.38%) | 74,012,685 |
| 28 Jun 2019 | CNY | 21 | 21.55 | 20.85 | 21.08 | 21.08 | -0.99 (-4.49%) | 74,926,731 |
| 27 Jun 2019 | CNY | 21.45 | 23.62 | 21.45 | 22.07 | 22.07 | -4.41 (-16.65%) | 155,539,178 |
| 26 Jun 2019 | CNY | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.0 (0.0%) | 0 |
| 25 Jun 2019 | CNY | 25.04 | 27.5 | 24.5 | 26.48 | 26.48 | +1.44 (+5.75%) | 98,565,923 |
| 24 Jun 2019 | CNY | 25.35 | 26.35 | 24.54 | 25.04 | 25.04 | +0.51 (+2.08%) | 125,886,235 |
| 21 Jun 2019 | CNY | 23 | 24.53 | 22.6 | 24.53 | 24.53 | +2.23 (+10%) | 118,146,684 |
| 20 Jun 2019 | CNY | 20.01 | 22.3 | 20.01 | 22.3 | 22.3 | +2.03 (+10.01%) | 102,695,481 |
| 19 Jun 2019 | CNY | 21.59 | 21.6 | 20.26 | 20.27 | 20.27 | +0.47 (+2.37%) | 46,702,917 |
| 18 Jun 2019 | CNY | 20.08 | 20.17 | 19.56 | 19.8 | 19.8 | -0.27 (-1.35%) | 22,808,265 |
| 17 Jun 2019 | CNY | 20 | 20.45 | 20 | 20.07 | 20.07 | -0.23 (-1.13%) | 20,970,466 |
| 14 Jun 2019 | CNY | 21.04 | 21.22 | 20.2 | 20.3 | 20.3 | -0.74 (-3.52%) | 32,659,698 |
| 13 Jun 2019 | CNY | 21.01 | 21.56 | 20.66 | 21.04 | 21.04 | -0.27 (-1.27%) | 38,125,642 |
| 12 Jun 2019 | CNY | 21.9 | 21.99 | 21.25 | 21.31 | 21.31 | -0.72 (-3.27%) | 40,017,554 |
| 11 Jun 2019 | CNY | 20.53 | 22.5 | 20.53 | 22.03 | 22.03 | +1.19 (+5.71%) | 61,251,657 |
| 10 Jun 2019 | CNY | 22.06 | 22.06 | 20.5 | 20.84 | 20.84 | -1.89 (-8.32%) | 58,632,106 |
| 6 Jun 2019 | CNY | 23.1 | 23.52 | 22.68 | 22.73 | 22.73 | -0.55 (-2.36%) | 26,415,638 |
