| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | CNY | 26.84 | 27.72 | 26.8 | 27.35 | 27.35 | +0.63 (+2.36%) | 1,950,242 |
| 23 Jul 2019 | CNY | 26.6 | 26.88 | 26.36 | 26.72 | 26.72 | +0.25 (+0.94%) | 947,031 |
| 22 Jul 2019 | CNY | 28 | 28.37 | 26.2 | 26.47 | 26.47 | -1.36 (-4.89%) | 1,927,029 |
| 19 Jul 2019 | CNY | 28.08 | 28.68 | 27.74 | 27.83 | 27.83 | -0.08 (-0.29%) | 1,229,259 |
| 18 Jul 2019 | CNY | 28.83 | 28.88 | 27.91 | 27.91 | 27.91 | -1.08 (-3.73%) | 1,549,998 |
| 17 Jul 2019 | CNY | 29.34 | 29.64 | 28.91 | 28.99 | 28.99 | -0.32 (-1.09%) | 1,199,182 |
| 16 Jul 2019 | CNY | 30.18 | 30.18 | 29.2 | 29.31 | 29.31 | -0.91 (-3.01%) | 1,591,232 |
| 15 Jul 2019 | CNY | 30.69 | 30.69 | 29.83 | 30.22 | 30.22 | -0.62 (-2.01%) | 1,682,868 |
| 12 Jul 2019 | CNY | 30.19 | 30.85 | 30.19 | 30.84 | 30.84 | +0.33 (+1.08%) | 1,072,254 |
| 11 Jul 2019 | CNY | 30.45 | 30.69 | 30.08 | 30.51 | 30.51 | +0.51 (+1.70%) | 996,598 |
| 10 Jul 2019 | CNY | 30.84 | 30.84 | 29.95 | 30 | 30 | -0.54 (-1.77%) | 1,062,000 |
| 9 Jul 2019 | CNY | 30.37 | 30.9 | 30.37 | 30.54 | 30.54 | +0.23 (+0.76%) | 1,265,140 |
| 8 Jul 2019 | CNY | 31.31 | 31.37 | 30.31 | 30.31 | 30.31 | -1.03 (-3.29%) | 1,398,879 |
| 5 Jul 2019 | CNY | 31.25 | 31.43 | 30.8 | 31.34 | 31.34 | +0.05 (+0.16%) | 894,180 |
| 4 Jul 2019 | CNY | 30.97 | 31.59 | 30.97 | 31.29 | 31.29 | +0.31 (+1.00%) | 1,259,684 |
| 3 Jul 2019 | CNY | 31.22 | 31.45 | 30.51 | 30.98 | 30.98 | -0.17 (-0.55%) | 1,432,844 |
| 2 Jul 2019 | CNY | 30.92 | 31.6 | 30.92 | 31.15 | 31.15 | +0.23 (+0.74%) | 2,283,700 |
| 1 Jul 2019 | CNY | 31.2 | 31.55 | 30.65 | 30.92 | 30.92 | +0.67 (+2.21%) | 2,464,203 |
| 28 Jun 2019 | CNY | 30.07 | 30.5 | 30 | 30.25 | 30.25 | +0.01 (+0.03%) | 1,207,995 |
| 27 Jun 2019 | CNY | 30.4 | 30.77 | 29.84 | 30.24 | 30.24 | -0.02 (-0.07%) | 1,442,815 |
| 26 Jun 2019 | CNY | 29.91 | 30.87 | 29.63 | 30.26 | 30.26 | +0.35 (+1.17%) | 2,614,280 |
| 25 Jun 2019 | CNY | 30.08 | 30.12 | 29.5 | 29.91 | 29.91 | -0.17 (-0.57%) | 1,739,284 |
| 24 Jun 2019 | CNY | 29.55 | 31.08 | 29.3 | 30.08 | 30.08 | 0.0 (0.0%) | 3,677,375 |
| 21 Jun 2019 | CNY | 28.85 | 30.1 | 28.8 | 30.08 | 30.08 | +1.36 (+4.74%) | 4,467,657 |
| 20 Jun 2019 | CNY | 28.33 | 28.86 | 28.03 | 28.72 | 28.72 | +0.22 (+0.77%) | 1,605,151 |
| 19 Jun 2019 | CNY | 28.97 | 29.76 | 28.41 | 28.5 | 28.5 | +0.07 (+0.25%) | 1,533,656 |
| 18 Jun 2019 | CNY | 28.21 | 28.5 | 27.9 | 28.43 | 28.43 | +0.42 (+1.50%) | 827,113 |
| 17 Jun 2019 | CNY | 28.4 | 28.87 | 27.81 | 28.01 | 28.01 | -0.47 (-1.65%) | 914,498 |
| 14 Jun 2019 | CNY | 28.63 | 29.82 | 28.4 | 28.48 | 28.48 | -0.42 (-1.45%) | 1,435,910 |
| 13 Jun 2019 | CNY | 29.18 | 29.66 | 28.31 | 28.9 | 28.9 | -0.67 (-2.27%) | 1,290,105 |
