| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2019 | CNY | 20.68 | 21.28 | 18.81 | 19.85 | 19.85 | -1.05 (-5.02%) | 7,627,293 |
| 5 Aug 2019 | CNY | 20.42 | 21.62 | 20.13 | 20.9 | 20.9 | +0.26 (+1.26%) | 4,951,687 |
| 2 Aug 2019 | CNY | 20.2 | 20.73 | 19.88 | 20.64 | 20.64 | -0.15 (-0.72%) | 4,251,556 |
| 1 Aug 2019 | CNY | 20.72 | 20.88 | 20.28 | 20.79 | 20.79 | -0.33 (-1.56%) | 3,697,337 |
| 31 Jul 2019 | CNY | 20.16 | 21.41 | 20.07 | 21.12 | 21.12 | +0.96 (+4.76%) | 6,294,718 |
| 30 Jul 2019 | CNY | 20 | 20.6 | 19.88 | 20.16 | 20.16 | -0.72 (-3.45%) | 5,370,992 |
| 29 Jul 2019 | CNY | 21.02 | 21.35 | 20.59 | 20.88 | 20.88 | -0.85 (-3.91%) | 6,256,267 |
| 26 Jul 2019 | CNY | 20.79 | 22.5 | 20.5 | 21.73 | 21.73 | +1.01 (+4.87%) | 11,580,095 |
| 25 Jul 2019 | CNY | 19.99 | 21.24 | 19.58 | 20.72 | 20.72 | +0.87 (+4.38%) | 8,628,319 |
| 24 Jul 2019 | CNY | 19.86 | 20.18 | 19.46 | 19.85 | 19.85 | +0.55 (+2.85%) | 4,075,390 |
| 23 Jul 2019 | CNY | 18.9 | 19.65 | 18.5 | 19.3 | 19.3 | +0.74 (+3.99%) | 3,268,000 |
| 22 Jul 2019 | CNY | 20.07 | 20.13 | 18.07 | 18.56 | 18.56 | -1.52 (-7.57%) | 3,466,690 |
| 19 Jul 2019 | CNY | 19.57 | 20.44 | 19.5 | 20.08 | 20.08 | +0.42 (+2.14%) | 4,407,500 |
| 18 Jul 2019 | CNY | 19.61 | 20.36 | 19.15 | 19.66 | 19.66 | -0.13 (-0.66%) | 4,145,200 |
| 17 Jul 2019 | CNY | 19.66 | 19.83 | 19.28 | 19.79 | 19.79 | +0.13 (+0.66%) | 2,846,100 |
| 16 Jul 2019 | CNY | 19.38 | 19.88 | 19.12 | 19.66 | 19.66 | +0.34 (+1.76%) | 3,025,336 |
| 15 Jul 2019 | CNY | 19.21 | 19.56 | 18.83 | 19.32 | 19.32 | -0.16 (-0.82%) | 2,586,833 |
| 12 Jul 2019 | CNY | 18.51 | 19.93 | 18.51 | 19.48 | 19.48 | +0.84 (+4.51%) | 3,971,196 |
| 11 Jul 2019 | CNY | 18.77 | 18.85 | 18.48 | 18.64 | 18.64 | +0.13 (+0.70%) | 1,350,500 |
| 10 Jul 2019 | CNY | 18.95 | 18.98 | 18.47 | 18.51 | 18.51 | -0.37 (-1.96%) | 1,353,200 |
| 9 Jul 2019 | CNY | 18.8 | 18.97 | 18.5 | 18.88 | 18.88 | +0.08 (+0.43%) | 1,744,630 |
| 8 Jul 2019 | CNY | 19.74 | 19.74 | 18.8 | 18.8 | 18.8 | -1.27 (-6.33%) | 3,113,900 |
| 5 Jul 2019 | CNY | 19.67 | 20.5 | 19.35 | 20.07 | 20.07 | +0.32 (+1.62%) | 3,429,614 |
| 4 Jul 2019 | CNY | 19.93 | 20.1 | 19.56 | 19.75 | 19.75 | +0.19 (+0.97%) | 2,466,414 |
| 3 Jul 2019 | CNY | 20.03 | 20.21 | 19.51 | 19.56 | 19.56 | -0.75 (-3.69%) | 3,575,514 |
| 2 Jul 2019 | CNY | 20.19 | 20.9 | 20.07 | 20.31 | 20.31 | -0.28 (-1.36%) | 4,730,600 |
| 1 Jul 2019 | CNY | 20.2 | 20.95 | 20.15 | 20.59 | 20.59 | +0.64 (+3.21%) | 7,968,736 |
| 28 Jun 2019 | CNY | 19.25 | 21.19 | 18.8 | 19.95 | 19.95 | +0.69 (+3.58%) | 7,847,106 |
| 27 Jun 2019 | CNY | 19.35 | 19.45 | 19.12 | 19.26 | 19.26 | +0.23 (+1.21%) | 2,372,600 |
| 26 Jun 2019 | CNY | 19.15 | 19.7 | 19.02 | 19.03 | 19.03 | -0.67 (-3.40%) | 2,776,030 |
