| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 30.36 | 30.39 | 29.37 | 29.8 | 29.8 | -0.45 (-1.49%) | 13,057,337 |
| 22 Jul 2019 | CNY | 30.19 | 30.79 | 29.72 | 30.25 | 30.25 | +0.12 (+0.40%) | 15,352,126 |
| 19 Jul 2019 | CNY | 30.07 | 30.44 | 29.91 | 30.13 | 30.13 | +0.05 (+0.17%) | 12,190,538 |
| 18 Jul 2019 | CNY | 29.8 | 30.37 | 29.64 | 30.08 | 30.08 | +0.02 (+0.07%) | 12,186,913 |
| 17 Jul 2019 | CNY | 30 | 30.28 | 29.78 | 30.06 | 30.06 | -0.07 (-0.23%) | 12,922,776 |
| 16 Jul 2019 | CNY | 30.46 | 30.72 | 29.94 | 30.13 | 30.13 | -0.55 (-1.79%) | 15,277,653 |
| 15 Jul 2019 | CNY | 30.49 | 31.05 | 29.99 | 30.68 | 30.68 | +0.01 (+0.03%) | 20,307,849 |
| 12 Jul 2019 | CNY | 29.16 | 31.05 | 29.16 | 30.67 | 30.67 | +1.47 (+5.03%) | 31,539,921 |
| 11 Jul 2019 | CNY | 28.61 | 29.67 | 28.51 | 29.2 | 29.2 | +0.93 (+3.29%) | 24,436,965 |
| 10 Jul 2019 | CNY | 28.65 | 28.78 | 28.26 | 28.27 | 28.27 | -0.14 (-0.49%) | 6,772,807 |
| 9 Jul 2019 | CNY | 28.22 | 28.55 | 28.18 | 28.41 | 28.41 | +0.11 (+0.39%) | 6,982,858 |
| 8 Jul 2019 | CNY | 29.12 | 29.13 | 28.1 | 28.3 | 28.3 | -1.07 (-3.64%) | 12,852,183 |
| 5 Jul 2019 | CNY | 28.96 | 29.5 | 28.83 | 29.37 | 29.37 | +0.62 (+2.16%) | 10,701,364 |
| 4 Jul 2019 | CNY | 29.15 | 29.28 | 28.61 | 28.75 | 28.75 | -0.28 (-0.96%) | 7,673,190 |
| 3 Jul 2019 | CNY | 29.28 | 29.35 | 28.83 | 29.03 | 29.03 | -0.32 (-1.09%) | 9,292,596 |
| 2 Jul 2019 | CNY | 29.7 | 29.7 | 29.12 | 29.35 | 29.35 | -0.41 (-1.38%) | 10,687,404 |
| 1 Jul 2019 | CNY | 28.95 | 29.83 | 28.88 | 29.76 | 29.76 | +1.44 (+5.08%) | 19,606,349 |
| 28 Jun 2019 | CNY | 28.57 | 28.58 | 28.11 | 28.32 | 28.32 | -0.15 (-0.53%) | 8,264,236 |
| 27 Jun 2019 | CNY | 28.19 | 28.66 | 28.06 | 28.47 | 28.47 | +0.47 (+1.68%) | 11,679,307 |
| 26 Jun 2019 | CNY | 27.69 | 28.26 | 27.64 | 28 | 28 | +0.08 (+0.29%) | 8,373,010 |
| 25 Jun 2019 | CNY | 28.48 | 28.48 | 27.52 | 27.92 | 27.92 | -0.56 (-1.97%) | 11,111,888 |
| 24 Jun 2019 | CNY | 28.3 | 28.68 | 28.02 | 28.48 | 28.48 | +0.22 (+0.78%) | 10,754,714 |
| 21 Jun 2019 | CNY | 28.36 | 28.6 | 27.98 | 28.26 | 28.26 | -0.12 (-0.42%) | 15,584,094 |
| 20 Jun 2019 | CNY | 26.97 | 28.44 | 26.93 | 28.38 | 28.38 | +1.56 (+5.82%) | 28,915,266 |
| 19 Jun 2019 | CNY | 27.55 | 27.66 | 26.8 | 26.82 | 26.82 | -0.01 (-0.04%) | 13,196,991 |
| 18 Jun 2019 | CNY | 26.74 | 26.89 | 26.61 | 26.83 | 26.83 | +0.09 (+0.34%) | 5,681,182 |
| 17 Jun 2019 | CNY | 26.6 | 26.93 | 26.53 | 26.74 | 26.74 | +0.16 (+0.60%) | 6,810,626 |
| 14 Jun 2019 | CNY | 26.79 | 27.08 | 26.42 | 26.58 | 26.58 | -0.21 (-0.78%) | 8,344,999 |
| 13 Jun 2019 | CNY | 26.71 | 26.95 | 26.44 | 26.79 | 26.79 | 0.0 (0.0%) | 7,650,338 |
| 12 Jun 2019 | CNY | 26.88 | 27.08 | 26.7 | 26.79 | 26.79 | -0.27 (-1.00%) | 7,694,839 |
