| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 20.3784 | 20.7095 | 20.3041 | 20.5203 | 20.5203 | -0.061 (-0.30%) | 4,568,764 |
| 22 Jul 2019 | CNY | 20.6487 | 20.8514 | 20.3784 | 20.5811 | 20.5811 | -0.013 (-0.07%) | 3,651,737 |
| 19 Jul 2019 | CNY | 20.8378 | 21.1284 | 20.4662 | 20.5946 | 20.5946 | -0.203 (-0.97%) | 7,049,811 |
| 18 Jul 2019 | CNY | 20.8041 | 20.9662 | 20.6014 | 20.7973 | 20.7973 | -0.108 (-0.52%) | 6,266,682 |
| 17 Jul 2019 | CNY | 20.6622 | 21.0608 | 20.6487 | 20.9054 | 20.9054 | +0.236 (+1.14%) | 4,688,272 |
| 16 Jul 2019 | CNY | 20.2297 | 21.0068 | 20.1419 | 20.6689 | 20.6689 | +0.48 (+2.38%) | 7,758,423 |
| 15 Jul 2019 | CNY | 19.8243 | 20.3311 | 19.5068 | 20.1892 | 20.1892 | +0.365 (+1.84%) | 7,020,155 |
| 12 Jul 2019 | CNY | 19.9324 | 19.9797 | 19.6014 | 19.8243 | 19.8243 | -0.284 (-1.41%) | 4,535,578 |
| 11 Jul 2019 | CNY | 19.7162 | 20.1284 | 19.4797 | 20.1081 | 20.1081 | +0.507 (+2.59%) | 8,130,778 |
| 10 Jul 2019 | CNY | 20.3243 | 20.3311 | 19.5473 | 19.6014 | 19.6014 | -0.311 (-1.56%) | 5,378,956 |
| 9 Jul 2019 | CNY | 19.6487 | 20.1081 | 19.3987 | 19.9122 | 19.9122 | +0.304 (+1.55%) | 6,686,916 |
| 8 Jul 2019 | CNY | 20.2905 | 20.3311 | 19.4122 | 19.6081 | 19.6081 | -0.628 (-3.11%) | 10,505,041 |
| 5 Jul 2019 | CNY | 20.3446 | 20.5811 | 20.1824 | 20.2365 | 20.2365 | -0.149 (-0.73%) | 6,333,911 |
| 4 Jul 2019 | CNY | 21.0541 | 21.1216 | 20.2162 | 20.3851 | 20.3851 | -0.723 (-3.43%) | 8,144,506 |
| 3 Jul 2019 | CNY | 21.0473 | 21.1689 | 20.6892 | 21.1081 | 21.1081 | -0.297 (-1.39%) | 8,835,033 |
| 2 Jul 2019 | CNY | 21.6216 | 21.6824 | 21.2568 | 21.4054 | 21.4054 | -0.216 (-1.00%) | 6,682,883 |
| 1 Jul 2019 | CNY | 21.7568 | 21.9595 | 21.4189 | 21.6216 | 21.6216 | +0.419 (+1.98%) | 7,736,164 |
| 28 Jun 2019 | CNY | 21.2365 | 21.5405 | 20.9122 | 21.2027 | 21.2027 | -0.155 (-0.73%) | 3,872,563 |
| 27 Jun 2019 | CNY | 21.1757 | 21.6216 | 21.0878 | 21.3581 | 21.3581 | +0.5 (+2.40%) | 7,086,695 |
| 26 Jun 2019 | CNY | 20.8311 | 21.1892 | 20.4865 | 20.8581 | 20.8581 | +0.027 (+0.13%) | 5,165,707 |
| 25 Jun 2019 | CNY | 20.946 | 21.2162 | 20.4054 | 20.8311 | 20.8311 | -0.068 (-0.32%) | 6,433,863 |
| 24 Jun 2019 | CNY | 21.0811 | 21.1216 | 20.6824 | 20.8987 | 20.8987 | -0.027 (-0.13%) | 6,051,347 |
| 21 Jun 2019 | CNY | 20.6081 | 21.1149 | 20.5608 | 20.9257 | 20.9257 | +0.46 (+2.25%) | 7,239,236 |
| 20 Jun 2019 | CNY | 20.0473 | 20.7703 | 19.8446 | 20.4662 | 20.4662 | +0.459 (+2.30%) | 7,158,181 |
| 19 Jun 2019 | CNY | 20.1622 | 20.3987 | 19.8243 | 20.0068 | 20.0068 | +0.446 (+2.28%) | 6,180,901 |
| 18 Jun 2019 | CNY | 19.8716 | 19.8716 | 19.3987 | 19.5608 | 19.5608 | -0.115 (-0.58%) | 5,226,414 |
| 17 Jun 2019 | CNY | 19.8108 | 20.473 | 19.3987 | 19.6757 | 19.6757 | -0.243 (-1.22%) | 5,678,249 |
| 14 Jun 2019 | CNY | 20.2432 | 20.3919 | 19.8446 | 19.9189 | 19.9189 | -0.365 (-1.80%) | 4,213,090 |
| 13 Jun 2019 | CNY | 20.4054 | 20.4392 | 19.9189 | 20.2838 | 20.2838 | -0.007 (-0.03%) | 5,881,802 |
| 12 Jun 2019 | CNY | 20.6622 | 20.6622 | 20.0811 | 20.2905 | 20.2905 | -0.23 (-1.12%) | 8,480,376 |
