| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2019 | CNY | 20.43 | 20.77 | 20.1 | 20.56 | 20.56 | +0.21 (+1.03%) | 2,053,869 |
| 29 Jul 2019 | CNY | 19.68 | 20.35 | 19.66 | 20.35 | 20.35 | +0.69 (+3.51%) | 2,050,146 |
| 26 Jul 2019 | CNY | 19.9 | 19.9 | 19.56 | 19.66 | 19.66 | -0.28 (-1.40%) | 883,360 |
| 25 Jul 2019 | CNY | 19.9 | 19.96 | 19.17 | 19.94 | 19.94 | +0.03 (+0.15%) | 1,141,920 |
| 24 Jul 2019 | CNY | 19.58 | 20.08 | 19.57 | 19.91 | 19.91 | +0.36 (+1.84%) | 1,126,734 |
| 23 Jul 2019 | CNY | 19.49 | 19.74 | 19.33 | 19.55 | 19.55 | +0.13 (+0.67%) | 748,348 |
| 22 Jul 2019 | CNY | 20.18 | 20.37 | 19.25 | 19.42 | 19.42 | -0.75 (-3.72%) | 1,246,698 |
| 19 Jul 2019 | CNY | 19.89 | 20.4 | 19.81 | 20.17 | 20.17 | +0.3 (+1.51%) | 1,144,250 |
| 18 Jul 2019 | CNY | 20.29 | 20.31 | 19.81 | 19.87 | 19.87 | -0.41 (-2.02%) | 1,166,682 |
| 17 Jul 2019 | CNY | 20.4 | 20.49 | 20.16 | 20.28 | 20.28 | -0.12 (-0.59%) | 1,037,244 |
| 16 Jul 2019 | CNY | 20.18 | 20.55 | 20.11 | 20.4 | 20.4 | +0.25 (+1.24%) | 1,420,044 |
| 15 Jul 2019 | CNY | 20.02 | 20.3 | 19.56 | 20.15 | 20.15 | +0.07 (+0.35%) | 1,520,280 |
| 12 Jul 2019 | CNY | 20.41 | 20.67 | 19.98 | 20.08 | 20.08 | -0.33 (-1.62%) | 1,589,920 |
| 11 Jul 2019 | CNY | 20.63 | 20.78 | 20.26 | 20.41 | 20.41 | -0.21 (-1.02%) | 813,360 |
| 10 Jul 2019 | CNY | 20.66 | 20.79 | 20.47 | 20.62 | 20.62 | 0.0 (0.0%) | 812,874 |
| 9 Jul 2019 | CNY | 20.51 | 20.62 | 20.62 | 20.62 | 20.62 | 0.0 (0.0%) | 789,170 |
| 8 Jul 2019 | CNY | 21.6 | 20.98 | 20.57 | 20.62 | 20.62 | -0.94 (-4.36%) | 1,606,440 |
| 5 Jul 2019 | CNY | 21.52 | 21.64 | 21.22 | 21.56 | 21.56 | +0.18 (+0.84%) | 932,548 |
| 4 Jul 2019 | CNY | 21.44 | 21.48 | 21.22 | 21.38 | 21.38 | +0.03 (+0.14%) | 1,272,399 |
| 3 Jul 2019 | CNY | 21.81 | 22.03 | 21.25 | 21.35 | 21.35 | -0.63 (-2.87%) | 1,889,152 |
| 2 Jul 2019 | CNY | 22.11 | 22.14 | 21.82 | 21.98 | 21.98 | -0.62 (-2.74%) | 2,703,695 |
| 1 Jul 2019 | CNY | 22.22 | 22.66 | 22.05 | 22.6 | 22.6 | +0.61 (+2.77%) | 3,355,562 |
| 28 Jun 2019 | CNY | 22.22 | 22.4 | 21.56 | 21.99 | 21.99 | -9.12 (-29.32%) | 1,478,126 |
| 27 Jun 2019 | CNY | 31.65 | 31.65 | 30.98 | 31.11 | 31.11 | -0.33 (-1.05%) | 1,274,772 |
| 26 Jun 2019 | CNY | 31.4 | 31.57 | 31.1 | 31.44 | 31.44 | +0.24 (+0.77%) | 1,039,986 |
| 25 Jun 2019 | CNY | 32.05 | 32.19 | 31.2 | 31.2 | 31.2 | -0.52 (-1.64%) | 1,977,365 |
| 24 Jun 2019 | CNY | 32.32 | 32.39 | 31.25 | 31.72 | 31.72 | +0.02 (+0.06%) | 1,743,384 |
| 21 Jun 2019 | CNY | 30.78 | 31.92 | 30.75 | 31.7 | 31.7 | +0.99 (+3.22%) | 2,379,879 |
| 20 Jun 2019 | CNY | 30.35 | 30.98 | 30.16 | 30.71 | 30.71 | +0.36 (+1.19%) | 1,348,300 |
| 19 Jun 2019 | CNY | 31.26 | 31.28 | 30.32 | 30.35 | 30.35 | -0.12 (-0.39%) | 1,550,700 |
