| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2019 | CNY | 20.35 | 20.55 | 20.31 | 20.49 | 14.6357 | +0.13 (+0.64%) | 888,960 |
| 29 Jul 2019 | CNY | 20.55 | 20.6 | 20.21 | 20.36 | 14.5429 | -0.18 (-0.88%) | 836,451 |
| 26 Jul 2019 | CNY | 20.42 | 20.6 | 20.28 | 20.54 | 14.6714 | +0.12 (+0.59%) | 1,101,420 |
| 25 Jul 2019 | CNY | 20.52 | 20.65 | 20.26 | 20.42 | 14.5857 | -0.07 (-0.34%) | 1,165,540 |
| 24 Jul 2019 | CNY | 20.5 | 20.71 | 20.4 | 20.49 | 14.6357 | +0.08 (+0.39%) | 1,159,385 |
| 23 Jul 2019 | CNY | 20.18 | 20.44 | 20.12 | 20.41 | 14.5786 | +0.23 (+1.14%) | 807,740 |
| 22 Jul 2019 | CNY | 21.37 | 21.37 | 20.06 | 20.18 | 14.4143 | -1.19 (-5.57%) | 1,874,905 |
| 19 Jul 2019 | CNY | 21.36 | 21.67 | 21.31 | 21.37 | 15.2643 | +0.03 (+0.14%) | 936,324 |
| 18 Jul 2019 | CNY | 22.05 | 22.05 | 21.27 | 21.34 | 15.2429 | -0.84 (-3.79%) | 2,019,030 |
| 17 Jul 2019 | CNY | 22.28 | 22.52 | 22 | 22.18 | 15.8429 | -0.42 (-1.86%) | 2,185,784 |
| 16 Jul 2019 | CNY | 22.07 | 22.79 | 21.97 | 22.6 | 16.1429 | +0.5 (+2.26%) | 3,367,136 |
| 15 Jul 2019 | CNY | 22 | 22.12 | 21.54 | 22.1 | 15.7857 | -0.26 (-1.16%) | 2,610,960 |
| 12 Jul 2019 | CNY | 22.46 | 22.66 | 21.83 | 22.36 | 15.9714 | -0.32 (-1.41%) | 4,335,644 |
| 11 Jul 2019 | CNY | 21.8 | 23.25 | 21.52 | 22.68 | 16.2 | +1.21 (+5.64%) | 5,864,828 |
| 10 Jul 2019 | CNY | 20.6 | 22.5 | 20.6 | 21.47 | 15.3357 | +0.7 (+3.37%) | 2,242,843 |
| 9 Jul 2019 | CNY | 20.9 | 20.87 | 20.54 | 20.77 | 14.8357 | -0.19 (-0.91%) | 1,014,158 |
| 8 Jul 2019 | CNY | 21.7 | 21.3 | 20.93 | 20.96 | 14.9714 | -0.58 (-2.69%) | 1,520,160 |
| 5 Jul 2019 | CNY | 21.45 | 21.8 | 21.45 | 21.54 | 15.3857 | -0.02 (-0.09%) | 866,980 |
| 4 Jul 2019 | CNY | 21.47 | 21.63 | 21.38 | 21.56 | 15.4 | +0.09 (+0.42%) | 1,028,404 |
| 3 Jul 2019 | CNY | 21.72 | 21.89 | 21.33 | 21.47 | 15.3357 | -0.25 (-1.15%) | 992,620 |
| 2 Jul 2019 | CNY | 21.77 | 21.86 | 21.6 | 21.72 | 15.5143 | +0.21 (+0.98%) | 1,675,890 |
| 1 Jul 2019 | CNY | 21.15 | 21.55 | 21.03 | 21.51 | 15.3643 | +0.71 (+3.41%) | 1,306,164 |
| 28 Jun 2019 | CNY | 21.39 | 21.42 | 20.56 | 20.8 | 14.8571 | -0.57 (-2.67%) | 1,130,101 |
| 27 Jun 2019 | CNY | 21.59 | 21.6 | 21.21 | 21.37 | 15.2643 | -0.23 (-1.06%) | 1,416,900 |
| 26 Jun 2019 | CNY | 21.04 | 21.94 | 20.96 | 21.6 | 15.4286 | +0.56 (+2.66%) | 1,384,760 |
| 25 Jun 2019 | CNY | 21.13 | 21.27 | 20.81 | 21.04 | 15.0286 | -0.09 (-0.43%) | 898,120 |
| 24 Jun 2019 | CNY | 21.37 | 21.55 | 21.01 | 21.13 | 15.0929 | -0.43 (-1.99%) | 1,074,200 |
| 21 Jun 2019 | CNY | 20.59 | 22.15 | 20.59 | 21.56 | 15.4 | +0.97 (+4.71%) | 2,416,200 |
| 20 Jun 2019 | CNY | 20.22 | 20.63 | 20.15 | 20.59 | 14.7071 | +0.37 (+1.83%) | 1,232,904 |
| 19 Jun 2019 | CNY | 20.42 | 20.56 | 20.22 | 20.22 | 14.4429 | +0.16 (+0.80%) | 972,292 |
