| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2019 | CNY | 17.86 | 18.01 | 17.66 | 17.99 | 13.8385 | +0.15 (+0.84%) | 1,198,655 |
| 29 Jul 2019 | CNY | 17.8 | 18.22 | 17.65 | 17.84 | 13.7231 | -0.11 (-0.61%) | 1,227,361 |
| 26 Jul 2019 | CNY | 17.59 | 17.99 | 17.48 | 17.95 | 13.8077 | +0.42 (+2.40%) | 1,867,462 |
| 25 Jul 2019 | CNY | 17.45 | 17.67 | 17.45 | 17.53 | 13.4846 | -0.02 (-0.11%) | 963,254 |
| 24 Jul 2019 | CNY | 17.3 | 17.6 | 17.3 | 17.55 | 13.5 | +0.16 (+0.92%) | 1,331,470 |
| 23 Jul 2019 | CNY | 17.29 | 17.42 | 16.93 | 17.39 | 13.3769 | -0.04 (-0.23%) | 1,869,180 |
| 22 Jul 2019 | CNY | 17.39 | 17.64 | 16.56 | 17.43 | 13.4077 | +0.04 (+0.23%) | 1,622,741 |
| 19 Jul 2019 | CNY | 17.15 | 17.54 | 17.15 | 17.39 | 13.3769 | +0.19 (+1.10%) | 1,244,641 |
| 18 Jul 2019 | CNY | 17.6 | 17.6 | 17.1 | 17.2 | 13.2308 | -0.54 (-3.04%) | 2,030,416 |
| 17 Jul 2019 | CNY | 17.24 | 17.94 | 17.1 | 17.74 | 13.6462 | +0.44 (+2.54%) | 2,755,444 |
| 16 Jul 2019 | CNY | 17.69 | 17.69 | 17.01 | 17.3 | 13.3077 | -0.38 (-2.15%) | 2,843,141 |
| 15 Jul 2019 | CNY | 17.75 | 17.85 | 17.23 | 17.68 | 13.6 | -0.17 (-0.95%) | 1,925,423 |
| 12 Jul 2019 | CNY | 17.83 | 18.05 | 17.57 | 17.85 | 13.7308 | +0.02 (+0.11%) | 1,696,241 |
| 11 Jul 2019 | CNY | 17.8 | 18.05 | 17.6 | 17.83 | 13.7154 | +0.09 (+0.51%) | 1,172,794 |
| 10 Jul 2019 | CNY | 17.77 | 18.08 | 17.56 | 17.74 | 13.6462 | +0.01 (+0.06%) | 1,638,752 |
| 9 Jul 2019 | CNY | 17.81 | 17.87 | 17.65 | 17.73 | 13.6385 | -0.34 (-1.88%) | 1,815,842 |
| 8 Jul 2019 | CNY | 18.32 | 18.07 | 18.07 | 18.07 | 13.9 | -0.26 (-1.42%) | 2,724,530 |
| 5 Jul 2019 | CNY | 17.78 | 18.48 | 17.6 | 18.33 | 14.1 | +0.43 (+2.40%) | 3,695,640 |
| 4 Jul 2019 | CNY | 17.52 | 18.15 | 17.71 | 17.9 | 13.7692 | +0.4 (+2.29%) | 3,575,099 |
| 3 Jul 2019 | CNY | 17.48 | 17.83 | 17.02 | 17.5 | 13.4615 | -0.1 (-0.57%) | 3,367,658 |
| 2 Jul 2019 | CNY | 17.51 | 18.08 | 17.42 | 17.6 | 13.5385 | -0.18 (-1.01%) | 2,641,350 |
| 1 Jul 2019 | CNY | 17.51 | 17.94 | 17.42 | 17.78 | 13.6769 | +0.49 (+2.83%) | 3,988,460 |
| 28 Jun 2019 | CNY | 17.67 | 17.7 | 17.1 | 17.29 | 13.3 | -0.46 (-2.59%) | 3,634,325 |
| 27 Jun 2019 | CNY | 17.07 | 17.78 | 16.78 | 17.75 | 13.6538 | +0.79 (+4.66%) | 3,916,398 |
| 26 Jun 2019 | CNY | 16.66 | 17.1 | 16.48 | 16.96 | 13.0462 | +0.28 (+1.68%) | 2,242,890 |
| 25 Jun 2019 | CNY | 16.69 | 17.15 | 16.42 | 16.68 | 12.8308 | -0.07 (-0.42%) | 2,689,298 |
| 24 Jun 2019 | CNY | 17.01 | 17.33 | 16.68 | 16.75 | 12.8846 | -0.06 (-0.36%) | 2,862,134 |
| 21 Jun 2019 | CNY | 17.02 | 17.33 | 16.72 | 16.81 | 12.9308 | -0.09 (-0.53%) | 2,812,541 |
| 20 Jun 2019 | CNY | 16.59 | 16.98 | 16.34 | 16.9 | 13 | +0.31 (+1.87%) | 1,734,721 |
| 19 Jun 2019 | CNY | 16.98 | 17.16 | 16.58 | 16.59 | 12.7615 | +0.1 (+0.61%) | 1,927,493 |
