| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2019 | CNY | 18.98 | 19.53 | 18.81 | 19.34 | 19.34 | +0.37 (+1.95%) | 1,978,823 |
| 15 Jul 2019 | CNY | 19 | 19.14 | 18.55 | 18.97 | 18.97 | +0.02 (+0.11%) | 1,355,784 |
| 12 Jul 2019 | CNY | 18.89 | 19.06 | 18.75 | 18.95 | 18.95 | +0.1 (+0.53%) | 914,900 |
| 11 Jul 2019 | CNY | 19.25 | 19.25 | 18.7 | 18.85 | 18.85 | -0.22 (-1.15%) | 1,726,700 |
| 10 Jul 2019 | CNY | 19.36 | 19.45 | 19.02 | 19.07 | 19.07 | -0.31 (-1.60%) | 1,483,700 |
| 9 Jul 2019 | CNY | 18.91 | 19.5 | 18.91 | 19.38 | 19.38 | +0.48 (+2.54%) | 2,196,911 |
| 8 Jul 2019 | CNY | 19.93 | 19.93 | 18.86 | 18.9 | 18.9 | -1.07 (-5.36%) | 2,881,900 |
| 5 Jul 2019 | CNY | 20 | 20.14 | 19.71 | 19.97 | 19.97 | -0.07 (-0.35%) | 3,916,800 |
| 4 Jul 2019 | CNY | 19.3 | 20.2 | 19.1 | 20.04 | 20.04 | +0.79 (+4.10%) | 5,942,763 |
| 3 Jul 2019 | CNY | 19.52 | 19.59 | 19.12 | 19.25 | 19.25 | -0.1 (-0.52%) | 2,559,573 |
| 2 Jul 2019 | CNY | 18.87 | 19.51 | 18.65 | 19.35 | 19.35 | +0.53 (+2.82%) | 2,872,436 |
| 1 Jul 2019 | CNY | 18.81 | 18.88 | 18.53 | 18.82 | 18.82 | +0.44 (+2.39%) | 2,026,000 |
| 28 Jun 2019 | CNY | 18.99 | 19.09 | 18.24 | 18.38 | 18.38 | -0.74 (-3.87%) | 2,913,907 |
| 27 Jun 2019 | CNY | 19.28 | 19.54 | 19.07 | 19.12 | 19.12 | -0.16 (-0.83%) | 1,899,580 |
| 26 Jun 2019 | CNY | 19.23 | 19.4 | 19.06 | 19.28 | 19.28 | 0.0 (0.0%) | 1,127,400 |
| 25 Jun 2019 | CNY | 19.85 | 19.85 | 19.05 | 19.28 | 19.28 | -0.6 (-3.02%) | 2,124,957 |
| 24 Jun 2019 | CNY | 20.15 | 20.15 | 19.64 | 19.88 | 19.88 | -0.23 (-1.14%) | 2,324,211 |
| 21 Jun 2019 | CNY | 19.47 | 20.11 | 19.42 | 20.11 | 20.11 | +0.67 (+3.45%) | 2,933,797 |
| 20 Jun 2019 | CNY | 19.19 | 19.57 | 19.16 | 19.44 | 19.44 | +0.28 (+1.46%) | 2,109,211 |
| 19 Jun 2019 | CNY | 19.46 | 19.61 | 19.12 | 19.16 | 19.16 | +0.14 (+0.74%) | 2,031,900 |
| 18 Jun 2019 | CNY | 19.33 | 19.39 | 18.96 | 19.02 | 19.02 | -0.19 (-0.99%) | 1,645,211 |
| 17 Jun 2019 | CNY | 19.72 | 19.93 | 19.2 | 19.21 | 19.21 | -0.45 (-2.29%) | 2,002,362 |
| 14 Jun 2019 | CNY | 20.47 | 20.64 | 19.6 | 19.66 | 19.66 | -0.81 (-3.96%) | 3,127,322 |
| 13 Jun 2019 | CNY | 20.38 | 20.75 | 19.86 | 20.47 | 20.47 | +0.08 (+0.39%) | 3,877,033 |
| 12 Jun 2019 | CNY | 20.76 | 20.88 | 20.33 | 20.39 | 20.39 | -0.64 (-3.04%) | 4,611,211 |
| 11 Jun 2019 | CNY | 20.31 | 21.17 | 20.16 | 21.03 | 21.03 | +0.44 (+2.14%) | 6,906,358 |
| 10 Jun 2019 | CNY | 19.62 | 20.81 | 19.62 | 20.59 | 20.59 | +1.07 (+5.48%) | 5,548,136 |
| 6 Jun 2019 | CNY | 19.9 | 20.58 | 19.45 | 19.52 | 19.52 | -0.29 (-1.46%) | 2,984,300 |
| 5 Jun 2019 | CNY | 20.7 | 20.71 | 19.8 | 19.81 | 19.81 | -0.54 (-2.65%) | 3,867,035 |
| 4 Jun 2019 | CNY | 18.88 | 20.95 | 18.88 | 20.35 | 20.35 | +0.99 (+5.11%) | 5,446,834 |
