| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 26.2143 | 26.6276 | 26.2143 | 26.449 | 26.449 | +0.153 (+0.58%) | 604,072 |
| 22 Jul 2019 | CNY | 27.4592 | 27.7041 | 26.2296 | 26.2959 | 26.2959 | -1.138 (-4.15%) | 1,155,231 |
| 19 Jul 2019 | CNY | 27.699 | 27.699 | 27.3061 | 27.4337 | 27.4337 | +0.087 (+0.32%) | 490,301 |
| 18 Jul 2019 | CNY | 27.898 | 27.898 | 27.301 | 27.3469 | 27.3469 | -0.684 (-2.44%) | 653,805 |
| 17 Jul 2019 | CNY | 27.7908 | 28.1531 | 27.7908 | 28.0306 | 28.0306 | +0.112 (+0.40%) | 719,120 |
| 16 Jul 2019 | CNY | 27.9592 | 28.2143 | 27.6531 | 27.9184 | 27.9184 | -0.092 (-0.33%) | 473,234 |
| 15 Jul 2019 | CNY | 27.6582 | 28.1582 | 26.7857 | 28.0102 | 28.0102 | +0.306 (+1.10%) | 1,014,260 |
| 12 Jul 2019 | CNY | 27.5714 | 27.8367 | 27.449 | 27.7041 | 27.7041 | 0.0 (0.0%) | 712,285 |
| 11 Jul 2019 | CNY | 28.6122 | 28.6327 | 27.6531 | 27.7041 | 27.7041 | -0.383 (-1.36%) | 959,700 |
| 10 Jul 2019 | CNY | 28.6225 | 28.9694 | 27.8214 | 28.0867 | 28.0867 | -0.556 (-1.94%) | 834,372 |
| 9 Jul 2019 | CNY | 27.8061 | 28.6735 | 27.7041 | 28.6429 | 28.6429 | +0.781 (+2.80%) | 1,141,845 |
| 8 Jul 2019 | CNY | 29.1786 | 29.1837 | 27.602 | 27.8622 | 27.8622 | -1.316 (-4.51%) | 1,473,673 |
| 5 Jul 2019 | CNY | 29.0816 | 29.2398 | 28.5867 | 29.1786 | 29.1786 | +0.306 (+1.06%) | 877,441 |
| 4 Jul 2019 | CNY | 29.0663 | 29.3367 | 28.7653 | 28.8725 | 28.8725 | +0.066 (+0.23%) | 1,019,880 |
| 3 Jul 2019 | CNY | 29.4388 | 29.4388 | 28.7245 | 28.8061 | 28.8061 | -0.689 (-2.34%) | 1,127,539 |
| 2 Jul 2019 | CNY | 29.3878 | 29.648 | 29.1225 | 29.4949 | 29.4949 | +0.097 (+0.33%) | 1,337,317 |
| 1 Jul 2019 | CNY | 28.7551 | 29.4745 | 28.4184 | 29.398 | 29.398 | +1.214 (+4.31%) | 1,831,422 |
| 28 Jun 2019 | CNY | 29.0561 | 29.0765 | 28.0612 | 28.1837 | 28.1837 | -0.566 (-1.97%) | 1,055,503 |
| 27 Jun 2019 | CNY | 29.1276 | 29.3265 | 28.6735 | 28.75 | 28.75 | -0.204 (-0.70%) | 1,362,100 |
| 26 Jun 2019 | CNY | 28.5714 | 29.3316 | 28.5051 | 28.9541 | 28.9541 | +0.306 (+1.07%) | 1,054,383 |
| 25 Jun 2019 | CNY | 29.1327 | 29.2857 | 28.3163 | 28.648 | 28.648 | -0.678 (-2.31%) | 1,220,588 |
| 24 Jun 2019 | CNY | 29.5867 | 29.5867 | 28.8776 | 29.3265 | 29.3265 | -0.015 (-0.05%) | 1,079,409 |
| 21 Jun 2019 | CNY | 29.1837 | 29.4898 | 28.9388 | 29.3418 | 29.3418 | +0.454 (+1.57%) | 1,463,969 |
| 20 Jun 2019 | CNY | 28.4133 | 29.0153 | 28.0816 | 28.8878 | 28.8878 | +0.474 (+1.67%) | 1,509,860 |
| 19 Jun 2019 | CNY | 29.0153 | 29.1837 | 28.3469 | 28.4133 | 28.4133 | -0.005 (-0.02%) | 1,777,455 |
| 18 Jun 2019 | CNY | 28.2908 | 28.4949 | 27.6174 | 28.4184 | 28.4184 | +0.204 (+0.72%) | 1,223,159 |
| 17 Jun 2019 | CNY | 27.3725 | 28.4592 | 27.0663 | 28.2143 | 28.2143 | +0.842 (+3.08%) | 1,256,267 |
| 14 Jun 2019 | CNY | 28.5612 | 28.6735 | 27.0663 | 27.3725 | 27.3725 | -1.704 (-5.86%) | 1,285,075 |
| 13 Jun 2019 | CNY | 28.6276 | 29.1378 | 28.4184 | 29.0765 | 29.0765 | +0.413 (+1.44%) | 1,263,312 |
| 12 Jun 2019 | CNY | 28.5969 | 28.852 | 28.148 | 28.6633 | 28.6633 | +0.26 (+0.92%) | 1,277,047 |
