| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 37.75 | 37.96 | 37.04 | 37.17 | 37.17 | -1.13 (-2.95%) | 16,767,819 |
| 22 Jul 2019 | CNY | 38.59 | 39 | 38.2 | 38.3 | 38.3 | -0.48 (-1.24%) | 17,772,103 |
| 19 Jul 2019 | CNY | 38.93 | 38.99 | 38.4 | 38.78 | 38.78 | -0.02 (-0.05%) | 21,784,097 |
| 18 Jul 2019 | CNY | 38.12 | 39.05 | 38.01 | 38.8 | 38.8 | +0.65 (+1.70%) | 25,353,616 |
| 17 Jul 2019 | CNY | 37.94 | 38.65 | 37.6 | 38.15 | 38.15 | +0.19 (+0.50%) | 20,807,564 |
| 16 Jul 2019 | CNY | 38.09 | 38.44 | 37.78 | 37.96 | 37.96 | -0.06 (-0.16%) | 14,992,876 |
| 15 Jul 2019 | CNY | 37.7 | 38.6 | 37.46 | 38.02 | 38.02 | +0.35 (+0.93%) | 30,892,839 |
| 12 Jul 2019 | CNY | 36.28 | 38.08 | 36.28 | 37.67 | 37.67 | +1.46 (+4.03%) | 45,649,102 |
| 11 Jul 2019 | CNY | 35.64 | 36.65 | 35.59 | 36.21 | 36.21 | +0.84 (+2.37%) | 31,340,433 |
| 10 Jul 2019 | CNY | 35.2 | 35.57 | 35.03 | 35.37 | 35.37 | +0.5 (+1.43%) | 16,202,755 |
| 9 Jul 2019 | CNY | 34.72 | 35.21 | 34.72 | 34.87 | 34.87 | -0.06 (-0.17%) | 17,050,861 |
| 8 Jul 2019 | CNY | 36.02 | 36.1 | 34.43 | 34.93 | 34.93 | -1.27 (-3.51%) | 30,349,899 |
| 5 Jul 2019 | CNY | 36.05 | 36.45 | 35.91 | 36.2 | 36.2 | +0.15 (+0.42%) | 11,173,300 |
| 4 Jul 2019 | CNY | 36.88 | 36.96 | 35.58 | 36.05 | 36.05 | -0.6 (-1.64%) | 26,395,430 |
| 3 Jul 2019 | CNY | 37.3 | 37.32 | 36.33 | 36.65 | 36.65 | -0.39 (-1.05%) | 21,766,947 |
| 2 Jul 2019 | CNY | 37.4 | 37.4 | 36.95 | 37.04 | 37.04 | -0.32 (-0.86%) | 15,083,123 |
| 1 Jul 2019 | CNY | 37.51 | 37.88 | 37.1 | 37.36 | 37.36 | +0.85 (+2.33%) | 22,918,719 |
| 28 Jun 2019 | CNY | 36.3 | 36.58 | 35.98 | 36.51 | 36.51 | +0.26 (+0.72%) | 14,336,511 |
| 27 Jun 2019 | CNY | 36.41 | 36.97 | 35.9 | 36.25 | 36.25 | +0.04 (+0.11%) | 23,528,674 |
| 26 Jun 2019 | CNY | 36.17 | 36.47 | 36 | 36.21 | 36.21 | +0.03 (+0.08%) | 13,654,028 |
| 25 Jun 2019 | CNY | 37.08 | 37.25 | 35.81 | 36.18 | 36.18 | -0.92 (-2.48%) | 24,772,319 |
| 24 Jun 2019 | CNY | 36.83 | 37.42 | 36.66 | 37.1 | 37.1 | +0.04 (+0.11%) | 20,730,505 |
| 21 Jun 2019 | CNY | 37.26 | 37.57 | 36.81 | 37.06 | 37.06 | -0.14 (-0.38%) | 20,622,365 |
| 20 Jun 2019 | CNY | 36.1 | 37.8 | 36.08 | 37.2 | 37.2 | +1.18 (+3.28%) | 26,737,824 |
| 19 Jun 2019 | CNY | 36.58 | 36.88 | 36.02 | 36.02 | 36.02 | +0.53 (+1.49%) | 21,497,226 |
| 18 Jun 2019 | CNY | 35.15 | 35.55 | 34.92 | 35.49 | 35.49 | +0.35 (+1.00%) | 12,121,231 |
| 17 Jun 2019 | CNY | 34.88 | 35.3 | 34.88 | 35.14 | 35.14 | +0.29 (+0.83%) | 12,072,423 |
| 14 Jun 2019 | CNY | 35 | 35.3 | 34.7 | 34.85 | 34.85 | -0.21 (-0.60%) | 12,335,255 |
| 13 Jun 2019 | CNY | 34.91 | 35.2 | 34.54 | 35.06 | 35.06 | +0.1 (+0.29%) | 14,440,651 |
| 12 Jun 2019 | CNY | 35.1 | 35.26 | 34.86 | 34.96 | 34.96 | -0.28 (-0.79%) | 15,822,703 |
