| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2019 | CNY | 28.9857 | 29.9571 | 28.6571 | 29.5714 | 29.5714 | +0.643 (+2.22%) | 6,920,338 |
| 24 Jul 2019 | CNY | 28.1857 | 29.0571 | 28.0714 | 28.9286 | 28.9286 | +0.693 (+2.45%) | 6,783,399 |
| 23 Jul 2019 | CNY | 27.1429 | 28.4 | 27.1071 | 28.2357 | 28.2357 | +0.907 (+3.32%) | 5,207,899 |
| 22 Jul 2019 | CNY | 27.7286 | 28.0286 | 26.85 | 27.3286 | 27.3286 | -0.364 (-1.32%) | 3,795,356 |
| 19 Jul 2019 | CNY | 27.6286 | 28.2143 | 27.6071 | 27.6929 | 27.6929 | +0.014 (+0.05%) | 2,884,021 |
| 18 Jul 2019 | CNY | 28.1357 | 28.1357 | 27.4 | 27.6786 | 27.6786 | -0.486 (-1.72%) | 3,189,130 |
| 17 Jul 2019 | CNY | 28.4071 | 28.4143 | 28 | 28.1643 | 28.1643 | +0.064 (+0.23%) | 4,372,342 |
| 16 Jul 2019 | CNY | 27.7 | 28.1929 | 27.5357 | 28.1 | 28.1 | +0.493 (+1.79%) | 4,423,482 |
| 15 Jul 2019 | CNY | 27.1643 | 27.8429 | 26.7643 | 27.6071 | 27.6071 | +0.314 (+1.15%) | 3,177,561 |
| 12 Jul 2019 | CNY | 27.2714 | 27.5571 | 27.0429 | 27.2929 | 27.2929 | +0.079 (+0.29%) | 1,878,765 |
| 11 Jul 2019 | CNY | 27.1286 | 27.3571 | 26.9429 | 27.2143 | 27.2143 | +0.214 (+0.79%) | 1,975,793 |
| 10 Jul 2019 | CNY | 27.2857 | 27.4 | 26.9857 | 27 | 27 | -0.229 (-0.84%) | 1,933,463 |
| 9 Jul 2019 | CNY | 27.4214 | 27.5714 | 26.9857 | 27.2286 | 27.2286 | -0.457 (-1.65%) | 2,701,028 |
| 8 Jul 2019 | CNY | 27.5286 | 27.9429 | 26.9643 | 27.6857 | 27.6857 | +0.007 (+0.03%) | 4,972,772 |
| 5 Jul 2019 | CNY | 27.4143 | 27.9643 | 27.3214 | 27.6786 | 27.6786 | +0.279 (+1.02%) | 3,673,790 |
| 4 Jul 2019 | CNY | 27.6714 | 27.7857 | 27.1643 | 27.4 | 27.4 | -0.243 (-0.88%) | 4,424,331 |
| 3 Jul 2019 | CNY | 28.7643 | 28.7643 | 27.6071 | 27.6429 | 27.6429 | -1.071 (-3.73%) | 7,912,584 |
| 2 Jul 2019 | CNY | 29.2214 | 29.2571 | 28.4643 | 28.7143 | 28.7143 | -0.5 (-1.71%) | 7,994,183 |
| 1 Jul 2019 | CNY | 29.5571 | 30.1 | 28.8786 | 29.2143 | 29.2143 | +0.636 (+2.22%) | 14,685,899 |
| 28 Jun 2019 | CNY | 28.8214 | 29.4429 | 28.3214 | 28.5786 | 28.5786 | -0.407 (-1.40%) | 13,614,868 |
| 27 Jun 2019 | CNY | 26.7286 | 28.9857 | 26.7286 | 28.9857 | 28.9857 | +2.636 (+10.00%) | 12,158,924 |
| 26 Jun 2019 | CNY | 26.3643 | 26.6929 | 26.1357 | 26.35 | 26.35 | -0.007 (-0.03%) | 3,305,145 |
| 25 Jun 2019 | CNY | 26.9286 | 26.9357 | 26.0714 | 26.3571 | 26.3571 | -0.55 (-2.04%) | 3,438,460 |
| 24 Jun 2019 | CNY | 27.0286 | 27.3857 | 26.8214 | 26.9071 | 26.9071 | -0.25 (-0.92%) | 3,119,067 |
| 21 Jun 2019 | CNY | 26.8929 | 27.4929 | 26.8786 | 27.1571 | 27.1571 | +0.386 (+1.44%) | 3,147,258 |
| 20 Jun 2019 | CNY | 26.5714 | 27.1857 | 26.4429 | 26.7714 | 26.7714 | -0.014 (-0.05%) | 3,497,911 |
| 19 Jun 2019 | CNY | 27.4643 | 28 | 26.7357 | 26.7857 | 26.7857 | +0.357 (+1.35%) | 5,951,549 |
| 18 Jun 2019 | CNY | 26.9143 | 26.9143 | 26.1286 | 26.4286 | 26.4286 | -0.214 (-0.80%) | 2,700,391 |
| 17 Jun 2019 | CNY | 26.4286 | 26.7857 | 25.7357 | 26.6429 | 26.6429 | +0.343 (+1.30%) | 2,261,088 |
| 14 Jun 2019 | CNY | 27.15 | 27.1786 | 26.0714 | 26.3 | 26.3 | -0.836 (-3.08%) | 2,878,723 |
