| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 | 21.13 | 20.2 | 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 | 21.19 | 21.4 | 21 | 21.21 | 21.21 | +0.02 (+0.09%) | 1,492,642 |
| 1 Jul 2019 | CNY | 20.75 | 21.49 | 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 |
| 18 Jun 2019 | CNY | 20.3 | 20.7 | 19.92 | 20.14 | 20.14 | -0.39 (-1.90%) | 1,176,998 |
| 17 Jun 2019 | CNY | 20.86 | 21.12 | 20.4 | 20.53 | 20.53 | -0.4 (-1.91%) | 757,799 |
| 14 Jun 2019 | CNY | 21.33 | 21.33 | 20.82 | 20.93 | 20.93 | +0.01 (+0.05%) | 1,072,874 |
| 13 Jun 2019 | CNY | 21 | 21.35 | 20.62 | 20.92 | 20.92 | -0.06 (-0.29%) | 1,159,776 |
| 12 Jun 2019 | CNY | 21.39 | 21.39 | 20.92 | 20.98 | 20.98 | -0.28 (-1.32%) | 811,663 |
| 11 Jun 2019 | CNY | 20.48 | 21.37 | 20.32 | 21.26 | 21.26 | +0.84 (+4.11%) | 1,435,127 |
| 10 Jun 2019 | CNY | 20.15 | 20.61 | 20.01 | 20.42 | 20.42 | +0.26 (+1.29%) | 791,689 |
| 6 Jun 2019 | CNY | 20.86 | 20.99 | 19.76 | 20.16 | 20.16 | -0.71 (-3.40%) | 1,650,304 |
| 5 Jun 2019 | CNY | 21.11 | 21.49 | 20.65 | 20.87 | 20.87 | -0.468 (-2.19%) | 950,044 |
| 5 Jun 2019 |
|
|||||||
| 4 Jun 2019 | CNY | 21.6552 | 21.6828 | 21.1655 | 21.3379 | 21.3379 | -0.179 (-0.83%) | 1,065,922 |
| 3 Jun 2019 | CNY | 22.0345 | 22.0828 | 21.3862 | 21.5172 | 21.5172 | -0.503 (-2.29%) | 1,147,590 |
| 31 May 2019 | CNY | 22.1724 | 22.3931 | 21.931 | 22.0207 | 22.0207 | -0.414 (-1.84%) | 1,239,255 |
| 30 May 2019 | CNY | 22.2276 | 22.4828 | 21.5586 | 22.4345 | 22.4345 | +0.676 (+3.11%) | 2,235,001 |
| 29 May 2019 | CNY | 21.4483 | 21.9035 | 21.2966 | 21.7586 | 21.7586 | +0.221 (+1.02%) | 1,163,451 |
| 28 May 2019 | CNY | 21.5103 | 21.8483 | 21.3793 | 21.5379 | 21.5379 | +0.021 (+0.10%) | 1,592,782 |
| 27 May 2019 | CNY | 21.3793 | 21.6897 | 20.8207 | 21.5172 | 21.5172 | +0.138 (+0.65%) | 2,780,650 |
| 24 May 2019 | CNY | 22.2 | 22.2 | 20.8828 | 21.3793 | 21.3793 | -0.821 (-3.70%) | 4,837,674 |
