| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 22.7041 | 24.4388 | 22.7041 | 24.1327 | 24.1327 | +0.413 (+1.74%) | 3,337,297 |
| 19 Jul 2019 | CNY | 23.7908 | 23.9082 | 23.5714 | 23.7194 | 23.7194 | -0.194 (-0.81%) | 2,127,985 |
| 18 Jul 2019 | CNY | 23 | 24.1071 | 22.8112 | 23.9133 | 23.9133 | +0.934 (+4.06%) | 3,328,677 |
| 17 Jul 2019 | CNY | 23.3929 | 23.6174 | 22.6939 | 22.9796 | 22.9796 | -0.73 (-3.08%) | 3,581,851 |
| 16 Jul 2019 | CNY | 23.5051 | 23.9592 | 23.3725 | 23.7092 | 23.7092 | +0.296 (+1.26%) | 2,675,993 |
| 15 Jul 2019 | CNY | 23.6786 | 23.7092 | 22.7092 | 23.4133 | 23.4133 | -0.204 (-0.86%) | 2,963,772 |
| 12 Jul 2019 | CNY | 23.7245 | 23.8571 | 23.4235 | 23.6174 | 23.6174 | -0.031 (-0.13%) | 1,684,490 |
| 11 Jul 2019 | CNY | 23.8776 | 24.1071 | 23.5204 | 23.648 | 23.648 | 0.0 (0.0%) | 2,234,850 |
| 10 Jul 2019 | CNY | 24.1174 | 24.2806 | 23.4184 | 23.648 | 23.648 | -0.434 (-1.80%) | 3,678,686 |
| 9 Jul 2019 | CNY | 24.0816 | 24.3776 | 23.8265 | 24.0816 | 24.0816 | 0.0 (0.0%) | 1,876,037 |
| 8 Jul 2019 | CNY | 25 | 25.051 | 23.9133 | 24.0816 | 24.0816 | -0.918 (-3.67%) | 3,603,787 |
| 5 Jul 2019 | CNY | 25.4541 | 25.4541 | 24.5408 | 25 | 25 | -0.102 (-0.41%) | 3,594,651 |
| 4 Jul 2019 | CNY | 25.6071 | 26.2653 | 24.5051 | 25.102 | 25.102 | -0.153 (-0.61%) | 4,502,939 |
| 3 Jul 2019 | CNY | 25.6327 | 25.949 | 25.051 | 25.2551 | 25.2551 | -0.372 (-1.45%) | 3,401,058 |
| 2 Jul 2019 | CNY | 25.4082 | 26.3674 | 25.0204 | 25.6276 | 25.6276 | +0.219 (+0.86%) | 3,960,869 |
| 1 Jul 2019 | CNY | 25 | 25.9694 | 24.2449 | 25.4082 | 25.4082 | +0.827 (+3.36%) | 6,336,170 |
| 28 Jun 2019 | CNY | 23.8674 | 24.7704 | 23.5204 | 24.5816 | 24.5816 | +0.775 (+3.26%) | 5,403,427 |
| 27 Jun 2019 | CNY | 24.2194 | 24.3367 | 23.5204 | 23.8061 | 23.8061 | +2.418 (+11.31%) | 6,205,428 |
| 26 Jun 2019 | CNY | 21.3878 | 21.3878 | 21.3878 | 21.3878 | 21.3878 | 0.0 (0.0%) | 0 |
| 25 Jun 2019 | CNY | 21.9847 | 22.3367 | 21.3571 | 21.3878 | 21.3878 | -0.704 (-3.19%) | 2,563,781 |
| 24 Jun 2019 | CNY | 22.6786 | 22.6786 | 21.8622 | 22.0918 | 22.0918 | -0.556 (-2.46%) | 2,292,463 |
| 21 Jun 2019 | CNY | 22.6225 | 22.8674 | 22.5153 | 22.648 | 22.648 | +0.015 (+0.07%) | 1,693,308 |
| 20 Jun 2019 | CNY | 22.4388 | 22.7959 | 22.0969 | 22.6327 | 22.6327 | +0.184 (+0.82%) | 1,755,983 |
| 19 Jun 2019 | CNY | 22.3827 | 22.8571 | 22.3265 | 22.449 | 22.449 | +0.367 (+1.66%) | 1,480,999 |
| 18 Jun 2019 | CNY | 22.0918 | 22.4898 | 21.9898 | 22.0816 | 22.0816 | -0.209 (-0.94%) | 1,073,803 |
| 17 Jun 2019 | CNY | 22.0408 | 22.3469 | 21.6378 | 22.2908 | 22.2908 | +0.464 (+2.13%) | 1,744,082 |
| 14 Jun 2019 | CNY | 22.2908 | 22.352 | 21.7857 | 21.8265 | 21.8265 | -0.464 (-2.08%) | 1,135,165 |
| 13 Jun 2019 | CNY | 22.0561 | 22.602 | 21.9643 | 22.2908 | 22.2908 | +0.25 (+1.13%) | 831,502 |
| 12 Jun 2019 | CNY | 22.0969 | 22.3776 | 21.8367 | 22.0408 | 22.0408 | -0.26 (-1.17%) | 949,714 |
| 11 Jun 2019 | CNY | 21.9388 | 22.4694 | 21.5612 | 22.301 | 22.301 | +0.48 (+2.20%) | 1,353,064 |
