| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 39.6429 | 40.3452 | 38.7024 | 39.6905 | 39.6905 | -0.119 (-0.30%) | 626,747 |
| 19 Jul 2019 | CNY | 39.3274 | 39.9881 | 39.3274 | 39.8095 | 39.8095 | +0.184 (+0.47%) | 341,701 |
| 18 Jul 2019 | CNY | 40.1071 | 40.1191 | 39.6012 | 39.625 | 39.625 | -0.679 (-1.68%) | 487,777 |
| 17 Jul 2019 | CNY | 39.8571 | 40.3691 | 39.4048 | 40.3036 | 40.3036 | +0.423 (+1.06%) | 546,826 |
| 16 Jul 2019 | CNY | 40.4048 | 40.7738 | 39.381 | 39.881 | 39.881 | -0.69 (-1.70%) | 1,249,731 |
| 15 Jul 2019 | CNY | 39.2857 | 40.8691 | 38.5833 | 40.5714 | 40.5714 | +1.399 (+3.57%) | 1,820,563 |
| 12 Jul 2019 | CNY | 39.7024 | 39.7619 | 38.9286 | 39.1726 | 39.1726 | -0.375 (-0.95%) | 624,528 |
| 11 Jul 2019 | CNY | 40.0595 | 40.0595 | 39.2321 | 39.5476 | 39.5476 | -0.333 (-0.84%) | 869,628 |
| 10 Jul 2019 | CNY | 40.1905 | 40.3929 | 39.6964 | 39.881 | 39.881 | -0.059 (-0.15%) | 602,011 |
| 9 Jul 2019 | CNY | 40.0119 | 40.7738 | 39.3274 | 39.9405 | 39.9405 | -0.071 (-0.18%) | 1,169,975 |
| 8 Jul 2019 | CNY | 41.0714 | 41.6667 | 39.6786 | 40.0119 | 40.0119 | -1.077 (-2.62%) | 1,103,256 |
| 5 Jul 2019 | CNY | 41.9524 | 41.9524 | 40.8214 | 41.0893 | 41.0893 | -0.548 (-1.32%) | 840,372 |
| 4 Jul 2019 | CNY | 42.6071 | 42.6071 | 40.5238 | 41.6369 | 41.6369 | -0.292 (-0.70%) | 1,099,771 |
| 3 Jul 2019 | CNY | 43.5536 | 43.8452 | 41.5476 | 41.9286 | 41.9286 | -1.583 (-3.64%) | 1,474,074 |
| 2 Jul 2019 | CNY | 43.4464 | 44.0417 | 43.1607 | 43.5119 | 43.5119 | +0.173 (+0.40%) | 779,976 |
| 1 Jul 2019 | CNY | 44.7619 | 45.2381 | 43.2083 | 43.3393 | 43.3393 | -0.827 (-1.87%) | 1,292,047 |
| 28 Jun 2019 | CNY | 44.0476 | 44.1905 | 43.1905 | 44.1667 | 44.1667 | +0.429 (+0.98%) | 742,506 |
| 27 Jun 2019 | CNY | 41.6667 | 44.1964 | 41.6667 | 43.7381 | 43.7381 | +2 (+4.79%) | 1,515,529 |
| 26 Jun 2019 | CNY | 41.2857 | 42.1845 | 40.8691 | 41.7381 | 41.7381 | +0.684 (+1.67%) | 705,699 |
| 25 Jun 2019 | CNY | 41.375 | 42.0714 | 40.1845 | 41.0536 | 41.0536 | -0.196 (-0.48%) | 789,836 |
| 24 Jun 2019 | CNY | 40.6071 | 42.5595 | 40.6071 | 41.25 | 41.25 | +0.434 (+1.06%) | 1,121,515 |
| 21 Jun 2019 | CNY | 41.2976 | 41.2976 | 39.7619 | 40.8155 | 40.8155 | +1.006 (+2.53%) | 1,378,097 |
| 20 Jun 2019 | CNY | 38.5119 | 39.8214 | 38.2381 | 39.8095 | 39.8095 | +1.619 (+4.24%) | 871,720 |
| 19 Jun 2019 | CNY | 38.5595 | 38.9881 | 37.8274 | 38.1905 | 38.1905 | +0.619 (+1.65%) | 560,768 |
| 18 Jun 2019 | CNY | 36.9048 | 37.8571 | 36.3333 | 37.5714 | 37.5714 | +0.911 (+2.48%) | 588,761 |
| 17 Jun 2019 | CNY | 36.5476 | 37.1369 | 36.3274 | 36.6607 | 36.6607 | +0.113 (+0.31%) | 364,981 |
| 14 Jun 2019 | CNY | 37.2976 | 38.0655 | 36.3155 | 36.5476 | 36.5476 | -0.744 (-2.00%) | 616,872 |
| 13 Jun 2019 | CNY | 37.2619 | 37.6905 | 36.9107 | 37.2917 | 37.2917 | -0.137 (-0.37%) | 257,997 |
| 12 Jun 2019 | CNY | 37.875 | 37.875 | 37.2024 | 37.4286 | 37.4286 | -0.131 (-0.35%) | 294,913 |
| 11 Jun 2019 | CNY | 36.631 | 37.6131 | 36.4881 | 37.5595 | 37.5595 | +0.786 (+2.14%) | 438,836 |
