| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 18.2143 | 18.2857 | 17.5429 | 17.5857 | 17.5857 | -0.7 (-3.83%) | 2,971,817 |
| 19 Jul 2019 | CNY | 18.0286 | 18.2857 | 17.75 | 18.2857 | 18.2857 | +0.371 (+2.07%) | 3,588,828 |
| 18 Jul 2019 | CNY | 17.75 | 17.9714 | 17.4286 | 17.9143 | 17.9143 | -0.05 (-0.28%) | 2,460,920 |
| 17 Jul 2019 | CNY | 17.8071 | 18.0714 | 17.7214 | 17.9643 | 17.9643 | +0.014 (+0.08%) | 2,317,858 |
| 16 Jul 2019 | CNY | 17.6857 | 18.1786 | 17.5929 | 17.95 | 17.95 | +0.443 (+2.53%) | 3,243,485 |
| 15 Jul 2019 | CNY | 17.4214 | 17.5857 | 16.7929 | 17.5071 | 17.5071 | +0.079 (+0.45%) | 2,260,708 |
| 12 Jul 2019 | CNY | 17.6429 | 17.8214 | 17.4 | 17.4286 | 17.4286 | -0.229 (-1.29%) | 2,288,784 |
| 11 Jul 2019 | CNY | 17.6929 | 17.9929 | 17.2857 | 17.6571 | 17.6571 | 0.0 (0.0%) | 3,024,306 |
| 10 Jul 2019 | CNY | 18.0643 | 18.1786 | 17.6071 | 17.6571 | 17.6571 | -0.407 (-2.25%) | 2,870,280 |
| 9 Jul 2019 | CNY | 17.8929 | 18.2286 | 17.7857 | 18.0643 | 18.0643 | +0.25 (+1.40%) | 3,324,720 |
| 8 Jul 2019 | CNY | 18.7 | 18.7 | 17.7143 | 17.8143 | 17.8143 | -0.836 (-4.48%) | 4,804,448 |
| 5 Jul 2019 | CNY | 18.8857 | 18.8857 | 18.6071 | 18.65 | 18.65 | -0.243 (-1.29%) | 3,220,256 |
| 4 Jul 2019 | CNY | 18.8643 | 19.2786 | 18.5857 | 18.8929 | 18.8929 | +0.043 (+0.23%) | 6,460,708 |
| 3 Jul 2019 | CNY | 18.5429 | 19.4143 | 18.5357 | 18.85 | 18.85 | +0.764 (+4.23%) | 10,835,242 |
| 2 Jul 2019 | CNY | 17.5143 | 18.4929 | 17.4857 | 18.0857 | 18.0857 | +0.593 (+3.39%) | 6,631,459 |
| 1 Jul 2019 | CNY | 17.3929 | 17.5571 | 17.3571 | 17.4929 | 17.4929 | +0.414 (+2.43%) | 3,406,767 |
| 28 Jun 2019 | CNY | 17.25 | 17.3929 | 16.6786 | 17.0786 | 17.0786 | -0.236 (-1.36%) | 2,654,064 |
| 27 Jun 2019 | CNY | 17.5 | 17.6214 | 17.2071 | 17.3143 | 17.3143 | -0.129 (-0.74%) | 2,754,976 |
| 26 Jun 2019 | CNY | 17.2786 | 17.5286 | 17.15 | 17.4429 | 17.4429 | +0.079 (+0.45%) | 1,303,276 |
| 25 Jun 2019 | CNY | 17.6786 | 17.6786 | 17.2 | 17.3643 | 17.3643 | -0.314 (-1.78%) | 2,514,437 |
| 24 Jun 2019 | CNY | 18.0214 | 18.0214 | 17.5714 | 17.6786 | 17.6786 | -0.343 (-1.90%) | 2,512,860 |
| 21 Jun 2019 | CNY | 17.8143 | 18.1214 | 17.6929 | 18.0214 | 18.0214 | +0.3 (+1.69%) | 4,621,366 |
| 20 Jun 2019 | CNY | 17.4 | 17.8357 | 17.3214 | 17.7214 | 17.7214 | +0.207 (+1.18%) | 3,215,025 |
| 19 Jun 2019 | CNY | 17.8571 | 18.0643 | 17.5143 | 17.5143 | 17.5143 | +0.229 (+1.32%) | 3,989,300 |
| 18 Jun 2019 | CNY | 17.6786 | 17.6929 | 17.1429 | 17.2857 | 17.2857 | -0.2 (-1.14%) | 1,836,240 |
| 17 Jun 2019 | CNY | 17.0357 | 17.5857 | 17 | 17.4857 | 17.4857 | +0.364 (+2.13%) | 2,172,038 |
| 14 Jun 2019 | CNY | 17.7357 | 17.8071 | 17.0857 | 17.1214 | 17.1214 | -0.614 (-3.46%) | 3,099,839 |
| 13 Jun 2019 | CNY | 17.5643 | 17.8429 | 17.3143 | 17.7357 | 17.7357 | +0.243 (+1.39%) | 3,442,839 |
| 12 Jun 2019 | CNY | 17.7143 | 17.8571 | 17.4357 | 17.4929 | 17.4929 | -0.357 (-2.00%) | 3,646,220 |
| 11 Jun 2019 | CNY | 17.1643 | 17.9214 | 17.1643 | 17.85 | 17.85 | +0.421 (+2.42%) | 5,583,832 |
