| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 22.53 | 22.83 | 22.42 | 22.76 | 22.76 | +0.26 (+1.16%) | 460,815 |
| 22 Jul 2019 | CNY | 23.3 | 23.34 | 22.22 | 22.5 | 22.5 | -0.8 (-3.43%) | 565,127 |
| 19 Jul 2019 | CNY | 23.2 | 23.43 | 23.2 | 23.3 | 23.3 | +0.11 (+0.47%) | 721,599 |
| 18 Jul 2019 | CNY | 23.92 | 23.92 | 23.02 | 23.19 | 23.19 | -1.16 (-4.76%) | 1,190,520 |
| 17 Jul 2019 | CNY | 24.39 | 24.83 | 24.03 | 24.35 | 24.35 | -0.04 (-0.16%) | 1,230,818 |
| 16 Jul 2019 | CNY | 24.08 | 24.45 | 23.8 | 24.39 | 24.39 | +0.4 (+1.67%) | 1,013,168 |
| 15 Jul 2019 | CNY | 23.5 | 24.07 | 23.4 | 23.99 | 23.99 | +0.53 (+2.26%) | 798,346 |
| 12 Jul 2019 | CNY | 23.3 | 23.57 | 23.2 | 23.46 | 23.46 | +0.15 (+0.64%) | 366,422 |
| 11 Jul 2019 | CNY | 23.48 | 23.67 | 23.27 | 23.31 | 23.31 | +0.04 (+0.17%) | 489,995 |
| 10 Jul 2019 | CNY | 23.66 | 23.79 | 23.13 | 23.27 | 23.27 | -0.4 (-1.69%) | 592,447 |
| 9 Jul 2019 | CNY | 23.82 | 23.87 | 23.41 | 23.67 | 23.67 | -0.14 (-0.59%) | 470,025 |
| 8 Jul 2019 | CNY | 24.68 | 24.68 | 23.66 | 23.81 | 23.81 | -0.92 (-3.72%) | 881,745 |
| 5 Jul 2019 | CNY | 24.52 | 24.83 | 24.36 | 24.73 | 24.73 | +0.05 (+0.20%) | 673,641 |
| 4 Jul 2019 | CNY | 24.6 | 24.83 | 24.4 | 24.68 | 24.68 | +0.18 (+0.73%) | 721,199 |
| 3 Jul 2019 | CNY | 24.83 | 24.93 | 24.35 | 24.5 | 24.5 | -0.43 (-1.72%) | 1,097,115 |
| 2 Jul 2019 | CNY | 25.26 | 25.39 | 24.8 | 24.93 | 24.93 | -0.36 (-1.42%) | 1,168,768 |
| 1 Jul 2019 | CNY | 25.38 | 25.55 | 25.25 | 25.29 | 25.29 | +0.22 (+0.88%) | 1,209,543 |
| 28 Jun 2019 | CNY | 25.32 | 25.5 | 24.83 | 25.07 | 25.07 | -0.21 (-0.83%) | 937,814 |
| 27 Jun 2019 | CNY | 25.19 | 25.48 | 25.19 | 25.28 | 25.28 | 0.0 (0.0%) | 930,050 |
| 26 Jun 2019 | CNY | 24.65 | 25.66 | 24.45 | 25.28 | 25.28 | +0.54 (+2.18%) | 1,469,810 |
| 25 Jun 2019 | CNY | 25.49 | 25.49 | 24.58 | 24.74 | 24.74 | -0.95 (-3.70%) | 1,384,275 |
| 24 Jun 2019 | CNY | 24.59 | 26.12 | 24.41 | 25.69 | 25.69 | +0.96 (+3.88%) | 2,007,500 |
| 21 Jun 2019 | CNY | 24.2 | 25.19 | 24.1 | 24.73 | 24.73 | +0.48 (+1.98%) | 1,248,577 |
| 20 Jun 2019 | CNY | 24.1 | 24.3 | 23.9 | 24.25 | 24.25 | +0.19 (+0.79%) | 827,622 |
| 19 Jun 2019 | CNY | 24.37 | 24.5 | 24.05 | 24.06 | 24.06 | -0.03 (-0.12%) | 900,862 |
| 18 Jun 2019 | CNY | 23.78 | 24.2 | 23.78 | 24.09 | 24.09 | +0.082 (+0.34%) | 513,900 |
| 18 Jun 2019 |
|
|||||||
| 17 Jun 2019 | CNY | 23.608 | 24.12 | 23.608 | 24.008 | 24.008 | +0.12 (+0.50%) | 821,250 |
| 14 Jun 2019 | CNY | 24.152 | 24.256 | 23.768 | 23.888 | 23.888 | -0.168 (-0.70%) | 856,800 |
| 13 Jun 2019 | CNY | 23.904 | 24.144 | 23.688 | 24.056 | 24.056 | +0.24 (+1.01%) | 772,250 |
| 12 Jun 2019 | CNY | 24.024 | 24.024 | 23.688 | 23.816 | 23.816 | 0.0 (0.0%) | 846,433 |
