| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 27.51 | 28.03 | 27.06 | 27.53 | 27.53 | +0.07 (+0.25%) | 8,716,555 |
| 19 Jul 2019 | CNY | 27.3 | 27.95 | 27.21 | 27.46 | 27.46 | -0.24 (-0.87%) | 8,190,878 |
| 18 Jul 2019 | CNY | 27.81 | 28.2 | 27.54 | 27.7 | 27.7 | -0.08 (-0.29%) | 8,579,646 |
| 17 Jul 2019 | CNY | 28.16 | 28.33 | 27.62 | 27.78 | 27.78 | -0.23 (-0.82%) | 8,325,357 |
| 16 Jul 2019 | CNY | 28.28 | 28.78 | 27.85 | 28.01 | 28.01 | -0.47 (-1.65%) | 8,235,773 |
| 15 Jul 2019 | CNY | 28.46 | 28.93 | 27.23 | 28.48 | 28.48 | -0.36 (-1.25%) | 13,811,669 |
| 12 Jul 2019 | CNY | 28.76 | 29.29 | 28.51 | 28.84 | 28.84 | +0.1 (+0.35%) | 8,685,226 |
| 11 Jul 2019 | CNY | 29.59 | 29.76 | 28.56 | 28.74 | 28.74 | -1.01 (-3.39%) | 10,391,522 |
| 10 Jul 2019 | CNY | 28.8 | 30.18 | 28.8 | 29.75 | 29.75 | +1.02 (+3.55%) | 17,470,182 |
| 9 Jul 2019 | CNY | 27.67 | 29.28 | 27.67 | 28.73 | 28.73 | +1.18 (+4.28%) | 14,346,177 |
| 8 Jul 2019 | CNY | 28.09 | 28.3 | 27.2 | 27.55 | 27.55 | -0.63 (-2.24%) | 11,500,871 |
| 5 Jul 2019 | CNY | 27.9 | 28.37 | 27.4 | 28.18 | 28.18 | +0.61 (+2.21%) | 11,946,258 |
| 4 Jul 2019 | CNY | 28.59 | 29.07 | 27.29 | 27.57 | 27.57 | -1.13 (-3.94%) | 16,605,618 |
| 3 Jul 2019 | CNY | 29.8 | 30.29 | 28.24 | 28.7 | 28.7 | -1.19 (-3.98%) | 17,462,265 |
| 2 Jul 2019 | CNY | 29.29 | 29.9 | 28.79 | 29.89 | 29.89 | +0.89 (+3.07%) | 15,190,408 |
| 1 Jul 2019 | CNY | 28.48 | 29.16 | 28.48 | 29 | 29 | +1.11 (+3.98%) | 14,772,941 |
| 28 Jun 2019 | CNY | 27.8 | 28.3 | 27.53 | 27.89 | 27.89 | +0.08 (+0.29%) | 8,372,642 |
| 27 Jun 2019 | CNY | 27.01 | 28.35 | 26.8 | 27.81 | 27.81 | +0.81 (+3%) | 14,168,396 |
| 26 Jun 2019 | CNY | 26.71 | 27.2 | 26.62 | 27 | 27 | +0.08 (+0.30%) | 5,749,226 |
| 25 Jun 2019 | CNY | 27.17 | 27.17 | 26.31 | 26.92 | 26.92 | -0.05 (-0.19%) | 11,111,559 |
| 24 Jun 2019 | CNY | 26.59 | 27.51 | 26.41 | 26.97 | 26.97 | +0.23 (+0.86%) | 12,589,541 |
| 21 Jun 2019 | CNY | 25.47 | 26.9 | 25.43 | 26.74 | 26.74 | +1.19 (+4.66%) | 16,462,325 |
| 20 Jun 2019 | CNY | 24.2 | 25.74 | 24.08 | 25.55 | 25.55 | +1.29 (+5.32%) | 18,903,044 |
| 19 Jun 2019 | CNY | 24.69 | 25 | 24.21 | 24.26 | 24.26 | +0.06 (+0.25%) | 11,589,779 |
| 18 Jun 2019 | CNY | 24.65 | 24.85 | 24.1 | 24.2 | 24.2 | -0.46 (-1.87%) | 6,756,143 |
| 17 Jun 2019 | CNY | 24.41 | 25.08 | 24.3 | 24.66 | 24.66 | +0.08 (+0.33%) | 6,317,829 |
| 14 Jun 2019 | CNY | 24.78 | 25.34 | 24.4 | 24.58 | 24.58 | -0.25 (-1.01%) | 8,195,864 |
| 13 Jun 2019 | CNY | 25 | 25.03 | 24.62 | 24.83 | 24.83 | -0.11 (-0.44%) | 5,661,806 |
| 12 Jun 2019 | CNY | 24.88 | 25.32 | 24.61 | 24.94 | 24.94 | -0.06 (-0.24%) | 9,505,236 |
| 11 Jun 2019 | CNY | 23.37 | 25.15 | 23.37 | 25 | 25 | +1.63 (+6.97%) | 15,620,133 |
