| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 74.53 | 75.64 | 74.2 | 74.94 | 74.94 | -0.25 (-0.33%) | 544,813 |
| 22 Jul 2019 | CNY | 76.43 | 76.95 | 74.14 | 75.19 | 75.19 | -0.46 (-0.61%) | 693,741 |
| 19 Jul 2019 | CNY | 76.28 | 76.97 | 75.35 | 75.65 | 75.65 | -0.15 (-0.20%) | 405,155 |
| 18 Jul 2019 | CNY | 77.98 | 77.98 | 75.3 | 75.8 | 75.8 | -1.9 (-2.45%) | 761,098 |
| 17 Jul 2019 | CNY | 78.5 | 78.99 | 77.11 | 77.7 | 77.7 | -0.64 (-0.82%) | 500,941 |
| 16 Jul 2019 | CNY | 78.9 | 80.47 | 78.11 | 78.34 | 78.34 | -0.13 (-0.17%) | 439,104 |
| 15 Jul 2019 | CNY | 79.39 | 79.68 | 77.2 | 78.47 | 78.47 | -0.63 (-0.80%) | 564,922 |
| 12 Jul 2019 | CNY | 77.99 | 79.3 | 77.76 | 79.1 | 79.1 | +1.41 (+1.81%) | 574,362 |
| 11 Jul 2019 | CNY | 78.81 | 79.35 | 77.25 | 77.69 | 77.69 | -0.66 (-0.84%) | 851,282 |
| 10 Jul 2019 | CNY | 82.88 | 82.88 | 77.36 | 78.35 | 78.35 | -1.15 (-1.45%) | 817,892 |
| 9 Jul 2019 | CNY | 78.9 | 80.86 | 78.9 | 79.5 | 79.5 | +1.3 (+1.66%) | 1,372,037 |
| 8 Jul 2019 | CNY | 81.11 | 82 | 77.93 | 78.2 | 78.2 | -1.83 (-2.29%) | 1,040,538 |
| 5 Jul 2019 | CNY | 80.19 | 80.87 | 79.3 | 80.03 | 80.03 | -0.05 (-0.06%) | 875,265 |
| 4 Jul 2019 | CNY | 80.28 | 81.5 | 78.51 | 80.08 | 80.08 | +0.59 (+0.74%) | 1,279,519 |
| 3 Jul 2019 | CNY | 80.24 | 81.18 | 78.95 | 79.49 | 79.49 | -0.58 (-0.72%) | 850,328 |
| 2 Jul 2019 | CNY | 79.04 | 82.8 | 78.01 | 80.07 | 80.07 | +0.57 (+0.72%) | 1,837,912 |
| 1 Jul 2019 | CNY | 81.07 | 82.67 | 77.41 | 79.5 | 79.5 | +0.54 (+0.68%) | 1,344,862 |
| 28 Jun 2019 | CNY | 78.79 | 80.75 | 77.58 | 78.96 | 78.96 | +1.53 (+1.98%) | 1,867,061 |
| 27 Jun 2019 | CNY | 72.59 | 78.48 | 72.47 | 77.43 | 77.43 | +6.08 (+8.52%) | 2,256,450 |
| 26 Jun 2019 | CNY | 70.96 | 72.64 | 70.37 | 71.35 | 71.35 | +0.37 (+0.52%) | 1,159,469 |
| 25 Jun 2019 | CNY | 73 | 73 | 70.28 | 70.98 | 70.98 | -1.01 (-1.40%) | 799,484 |
| 24 Jun 2019 | CNY | 73.45 | 73.9 | 71.86 | 71.99 | 71.99 | -1.46 (-1.99%) | 997,672 |
| 21 Jun 2019 | CNY | 69.65 | 73.49 | 69.65 | 73.45 | 73.45 | +3.43 (+4.90%) | 1,856,067 |
| 20 Jun 2019 | CNY | 69.9 | 70.52 | 68.81 | 70.02 | 70.02 | +0.32 (+0.46%) | 1,094,197 |
| 19 Jun 2019 | CNY | 69.02 | 70.55 | 69.02 | 69.7 | 69.7 | +1.05 (+1.53%) | 1,428,076 |
| 18 Jun 2019 | CNY | 69.3 | 69.75 | 67.3 | 68.65 | 68.65 | -1.35 (-1.93%) | 1,454,716 |
| 17 Jun 2019 | CNY | 68.94 | 70.45 | 67.13 | 70 | 70 | -0.76 (-1.07%) | 1,289,175 |
| 14 Jun 2019 | CNY | 71.17 | 71.61 | 68.67 | 70.76 | 70.76 | +0.01 (+0.01%) | 1,297,200 |
| 13 Jun 2019 | CNY | 71.2 | 72.69 | 70.5 | 70.75 | 70.75 | -0.64 (-0.90%) | 1,180,202 |
| 12 Jun 2019 | CNY | 72.39 | 72.45 | 70.56 | 71.39 | 71.39 | -0.58 (-0.81%) | 571,301 |
