| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2019 | CNY | 19.07 | 19.59 | 18.92 | 19.37 | 19.37 | +0.3 (+1.57%) | 1,464,884 |
| 29 Jul 2019 | CNY | 19 | 19.44 | 18.95 | 19.07 | 19.07 | -0.07 (-0.37%) | 1,326,743 |
| 26 Jul 2019 | CNY | 18.8 | 19.38 | 18.61 | 19.14 | 19.14 | +0.54 (+2.90%) | 1,832,837 |
| 25 Jul 2019 | CNY | 18.61 | 18.75 | 18.44 | 18.6 | 18.6 | -0.01 (-0.05%) | 928,756 |
| 24 Jul 2019 | CNY | 18.34 | 18.73 | 18.34 | 18.61 | 18.61 | +0.26 (+1.42%) | 1,564,898 |
| 23 Jul 2019 | CNY | 18.2 | 18.46 | 17.96 | 18.35 | 18.35 | -0.04 (-0.22%) | 1,327,958 |
| 22 Jul 2019 | CNY | 18.51 | 18.75 | 18.31 | 18.39 | 18.39 | -0.3 (-1.61%) | 1,248,279 |
| 19 Jul 2019 | CNY | 18.4 | 18.83 | 18.4 | 18.69 | 18.69 | +0.18 (+0.97%) | 1,232,895 |
| 18 Jul 2019 | CNY | 18.75 | 18.83 | 18.2 | 18.51 | 18.51 | -0.49 (-2.58%) | 1,881,540 |
| 17 Jul 2019 | CNY | 19.96 | 19.9 | 18.89 | 19 | 19 | -0.96 (-4.81%) | 3,881,087 |
| 16 Jul 2019 | CNY | 18.49 | 20.23 | 18.25 | 19.96 | 19.96 | +1.47 (+7.95%) | 4,433,875 |
| 15 Jul 2019 | CNY | 19 | 19.1 | 17.75 | 18.49 | 18.49 | -0.69 (-3.60%) | 4,250,945 |
| 12 Jul 2019 | CNY | 19.6 | 19.67 | 18.92 | 19.18 | 19.18 | -0.41 (-2.09%) | 1,754,802 |
| 11 Jul 2019 | CNY | 20 | 19.99 | 19.4 | 19.59 | 19.59 | -0.23 (-1.16%) | 1,742,173 |
| 10 Jul 2019 | CNY | 19.85 | 20.15 | 19.76 | 19.82 | 19.82 | -0.06 (-0.30%) | 1,033,964 |
| 9 Jul 2019 | CNY | 20.18 | 20.06 | 19.69 | 19.88 | 19.88 | -0.21 (-1.05%) | 1,738,133 |
| 8 Jul 2019 | CNY | 20.74 | 20.09 | 20.09 | 20.09 | 20.09 | -0.66 (-3.18%) | 1,929,846 |
| 5 Jul 2019 | CNY | 20.54 | 20.8 | 20.31 | 20.75 | 20.75 | +0.21 (+1.02%) | 1,070,633 |
| 4 Jul 2019 | CNY | 20.91 | 20.56 | 20.26 | 20.54 | 20.54 | -0.27 (-1.30%) | 1,887,706 |
| 3 Jul 2019 | CNY | 21.23 | 21.35 | 20.8 | 20.81 | 20.81 | -0.4 (-1.89%) | 1,459,625 |
| 2 Jul 2019 | CNY | 21.3 | 21.3 | 21.06 | 21.21 | 21.21 | +0.02 (+0.09%) | 1,492,642 |
| 1 Jul 2019 | CNY | 20.75 | 21.48 | 20.6 | 21.19 | 21.19 | +0.7 (+3.42%) | 2,764,925 |
| 28 Jun 2019 | CNY | 20.39 | 20.7 | 20 | 20.49 | 20.49 | +0.11 (+0.54%) | 1,528,863 |
| 27 Jun 2019 | CNY | 19.98 | 20.68 | 19.98 | 20.38 | 20.38 | +0.57 (+2.88%) | 3,043,739 |
| 26 Jun 2019 | CNY | 20.12 | 20.12 | 19.6 | 19.81 | 19.81 | -0.37 (-1.83%) | 2,310,694 |
| 25 Jun 2019 | CNY | 20.28 | 20.66 | 20.07 | 20.18 | 20.18 | -0.23 (-1.13%) | 1,625,856 |
| 24 Jun 2019 | CNY | 21 | 21 | 20.23 | 20.41 | 20.41 | -0.42 (-2.02%) | 1,883,910 |
| 21 Jun 2019 | CNY | 20.75 | 21.14 | 20.55 | 20.83 | 20.83 | +0.23 (+1.12%) | 1,258,446 |
| 20 Jun 2019 | CNY | 20.25 | 20.69 | 20.11 | 20.6 | 20.6 | +0.35 (+1.73%) | 1,881,952 |
| 19 Jun 2019 | CNY | 20.64 | 20.96 | 20.18 | 20.25 | 20.25 | +0.11 (+0.55%) | 1,186,728 |
