| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2019 | CNY | 23.23 | 23.54 | 22.78 | 22.78 | 17.5231 | -0.43 (-1.85%) | 10,535,221 |
| 29 Jul 2019 | CNY | 23.1 | 23.8 | 23.01 | 23.21 | 17.8538 | -0.49 (-2.07%) | 9,609,300 |
| 26 Jul 2019 | CNY | 24.33 | 24.33 | 23.7 | 23.7 | 18.2308 | -0.57 (-2.35%) | 9,174,900 |
| 25 Jul 2019 | CNY | 23.93 | 24.27 | 23.71 | 24.27 | 18.6692 | +0.14 (+0.58%) | 10,796,100 |
| 24 Jul 2019 | CNY | 24.41 | 24.81 | 23.96 | 24.13 | 18.5615 | -0.04 (-0.17%) | 14,227,527 |
| 23 Jul 2019 | CNY | 23.7 | 24.2 | 23.48 | 24.17 | 18.5923 | +0.23 (+0.96%) | 10,777,427 |
| 22 Jul 2019 | CNY | 23.15 | 24.24 | 22.76 | 23.94 | 18.4154 | +0.13 (+0.55%) | 15,132,359 |
| 19 Jul 2019 | CNY | 23.51 | 24.39 | 23.51 | 23.81 | 18.3154 | +0.58 (+2.50%) | 15,958,667 |
| 18 Jul 2019 | CNY | 23.8 | 24.23 | 23.23 | 23.23 | 17.8692 | -1.02 (-4.21%) | 15,129,300 |
| 17 Jul 2019 | CNY | 23.82 | 25.12 | 23.5 | 24.25 | 18.6538 | +0.46 (+1.93%) | 24,725,059 |
| 16 Jul 2019 | CNY | 23.9 | 24.35 | 23.68 | 23.79 | 18.3 | -0.4 (-1.65%) | 12,079,351 |
| 15 Jul 2019 | CNY | 23.16 | 24.56 | 22.74 | 24.19 | 18.6077 | +1.1 (+4.76%) | 19,468,199 |
| 12 Jul 2019 | CNY | 23.35 | 23.75 | 21.77 | 23.09 | 17.7615 | -0.17 (-0.73%) | 20,386,649 |
| 11 Jul 2019 | CNY | 23.33 | 23.66 | 22.56 | 23.26 | 17.8923 | +0.28 (+1.22%) | 15,488,171 |
| 10 Jul 2019 | CNY | 23.54 | 24.19 | 22.64 | 22.98 | 17.6769 | -0.82 (-3.45%) | 18,761,060 |
| 9 Jul 2019 | CNY | 24.1 | 23.8 | 23.8 | 23.8 | 18.3077 | -0.93 (-3.76%) | 26,641,140 |
| 8 Jul 2019 | CNY | 24.25 | 24.73 | 24.73 | 24.73 | 19.0231 | +0.87 (+3.65%) | 32,720,671 |
| 5 Jul 2019 | CNY | 21.56 | 23.86 | 21.33 | 23.86 | 18.3538 | +2.17 (+10.00%) | 31,799,168 |
| 4 Jul 2019 | CNY | 21.98 | 21.69 | 21.69 | 21.69 | 16.6846 | +0.01 (+0.05%) | 15,614,950 |
| 3 Jul 2019 | CNY | 21 | 21.96 | 20.7 | 21.68 | 16.6769 | +0.42 (+1.98%) | 22,493,489 |
| 2 Jul 2019 | CNY | 19.29 | 21.43 | 18.88 | 21.26 | 16.3538 | +1.78 (+9.14%) | 25,372,340 |
| 1 Jul 2019 | CNY | 19.29 | 19.76 | 18.88 | 19.48 | 14.9846 | +0.32 (+1.67%) | 10,258,715 |
| 28 Jun 2019 | CNY | 19.34 | 19.68 | 18.89 | 19.16 | 14.7385 | -0.17 (-0.88%) | 8,458,421 |
| 27 Jun 2019 | CNY | 19.26 | 19.55 | 19.03 | 19.33 | 14.8692 | +0.13 (+0.68%) | 6,269,809 |
| 26 Jun 2019 | CNY | 19 | 19.47 | 18.68 | 19.2 | 14.7692 | +0.08 (+0.42%) | 5,951,608 |
| 25 Jun 2019 | CNY | 19.5 | 19.6 | 18.94 | 19.12 | 14.7077 | -0.76 (-3.82%) | 10,499,620 |
| 24 Jun 2019 | CNY | 18.99 | 20.18 | 18.62 | 19.88 | 15.2923 | +0.98 (+5.19%) | 16,239,642 |
| 21 Jun 2019 | CNY | 19.3 | 19.34 | 18.65 | 18.9 | 14.5385 | -0.25 (-1.31%) | 9,362,773 |
| 20 Jun 2019 | CNY | 18.94 | 19.5 | 18.5 | 19.15 | 14.7308 | +0.08 (+0.42%) | 9,681,709 |
| 19 Jun 2019 | CNY | 19.8 | 19.95 | 19 | 19.07 | 14.6692 | 0.0 (0.0%) | 14,139,572 |
