| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 47.62 | 48.75 | 47.22 | 48.3 | 48.3 | +0.88 (+1.86%) | 536,494 |
| 22 Jul 2019 | CNY | 47.11 | 47.92 | 45.54 | 47.42 | 47.42 | +0.09 (+0.19%) | 922,078 |
| 19 Jul 2019 | CNY | 47.1 | 47.84 | 47.1 | 47.33 | 47.33 | -0.12 (-0.25%) | 616,300 |
| 18 Jul 2019 | CNY | 46.98 | 48.06 | 46.81 | 47.45 | 47.45 | +0.56 (+1.19%) | 1,569,212 |
| 17 Jul 2019 | CNY | 47 | 47.16 | 46.68 | 46.89 | 46.89 | -0.36 (-0.76%) | 1,066,960 |
| 16 Jul 2019 | CNY | 47.7 | 47.71 | 46.78 | 47.25 | 47.25 | -0.64 (-1.34%) | 1,227,897 |
| 15 Jul 2019 | CNY | 47.37 | 48.42 | 46.53 | 47.89 | 47.89 | +0.59 (+1.25%) | 1,631,425 |
| 12 Jul 2019 | CNY | 47.64 | 47.84 | 46.78 | 47.3 | 47.3 | +0.15 (+0.32%) | 938,665 |
| 11 Jul 2019 | CNY | 48.08 | 48.98 | 47.12 | 47.15 | 47.15 | -0.89 (-1.85%) | 1,419,247 |
| 10 Jul 2019 | CNY | 49.63 | 50.11 | 48 | 48.04 | 48.04 | -1.59 (-3.20%) | 1,167,942 |
| 9 Jul 2019 | CNY | 49.6 | 50.2 | 46.41 | 49.63 | 49.63 | +0.3 (+0.61%) | 1,905,773 |
| 8 Jul 2019 | CNY | 50.21 | 50.7 | 49.3 | 49.33 | 49.33 | -0.74 (-1.48%) | 1,768,776 |
| 5 Jul 2019 | CNY | 49.89 | 50.95 | 49.34 | 50.07 | 50.07 | +0.39 (+0.79%) | 1,921,801 |
| 4 Jul 2019 | CNY | 50.85 | 51.37 | 49.31 | 49.68 | 49.68 | -1.77 (-3.44%) | 2,178,946 |
| 3 Jul 2019 | CNY | 53.9 | 53.9 | 50.95 | 51.45 | 51.45 | -2.52 (-4.67%) | 2,782,497 |
| 2 Jul 2019 | CNY | 52.4 | 53.97 | 51.88 | 53.97 | 53.97 | +1.52 (+2.90%) | 1,326,907 |
| 1 Jul 2019 | CNY | 51.67 | 53.27 | 51.04 | 52.45 | 52.45 | +1.05 (+2.04%) | 2,313,634 |
| 28 Jun 2019 | CNY | 51.31 | 52.48 | 50.8 | 51.4 | 51.4 | -0.5 (-0.96%) | 1,627,632 |
| 27 Jun 2019 | CNY | 51.79 | 53.28 | 50.96 | 51.9 | 51.9 | +0.23 (+0.45%) | 1,458,974 |
| 26 Jun 2019 | CNY | 49.57 | 52.46 | 49.31 | 51.67 | 51.67 | +1.87 (+3.76%) | 2,020,334 |
| 25 Jun 2019 | CNY | 48.52 | 49.96 | 47.65 | 49.8 | 49.8 | +0.93 (+1.90%) | 1,845,037 |
| 24 Jun 2019 | CNY | 47.55 | 48.87 | 46.72 | 48.87 | 48.87 | +1.11 (+2.32%) | 2,383,780 |
| 21 Jun 2019 | CNY | 48.3 | 48.75 | 47.5 | 47.76 | 47.76 | -0.79 (-1.63%) | 1,412,733 |
| 20 Jun 2019 | CNY | 47.83 | 49.76 | 47.6 | 48.55 | 48.55 | -0.46 (-0.94%) | 3,093,979 |
| 19 Jun 2019 | CNY | 49.7 | 50.26 | 48.72 | 49.01 | 49.01 | -0.09 (-0.18%) | 1,213,404 |
| 18 Jun 2019 | CNY | 48.1 | 49.84 | 47.7 | 49.1 | 49.1 | +0.89 (+1.85%) | 1,670,724 |
| 17 Jun 2019 | CNY | 47.47 | 48.38 | 46.51 | 48.21 | 48.21 | +0.74 (+1.56%) | 739,670 |
| 14 Jun 2019 | CNY | 48.03 | 48.8 | 47.28 | 47.47 | 47.47 | -0.53 (-1.10%) | 664,120 |
| 13 Jun 2019 | CNY | 46.26 | 48.25 | 46.26 | 48 | 48 | +1.65 (+3.56%) | 1,496,518 |
| 12 Jun 2019 | CNY | 46.95 | 47.26 | 46.31 | 46.35 | 46.35 | -1.13 (-2.38%) | 1,497,390 |
