| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 16 | 16.09 | 15.28 | 15.96 | 15.96 | -0.04 (-0.25%) | 1,972,004 |
| 12 Jul 2019 | CNY | 16.02 | 16.08 | 15.91 | 16 | 16 | 0.0 (0.0%) | 1,216,200 |
| 11 Jul 2019 | CNY | 16.28 | 16.28 | 15.9 | 16 | 16 | -0.04 (-0.25%) | 1,096,604 |
| 10 Jul 2019 | CNY | 16.2 | 16.29 | 15.95 | 16.04 | 16.04 | -0.16 (-0.99%) | 1,261,400 |
| 9 Jul 2019 | CNY | 16.11 | 16.28 | 15.99 | 16.2 | 16.2 | +0.09 (+0.56%) | 1,361,608 |
| 8 Jul 2019 | CNY | 17 | 17 | 15.95 | 16.11 | 16.11 | -0.91 (-5.35%) | 2,899,708 |
| 5 Jul 2019 | CNY | 17.23 | 17.23 | 16.89 | 17.02 | 17.02 | -0.09 (-0.53%) | 1,567,417 |
| 4 Jul 2019 | CNY | 17 | 17.24 | 16.9 | 17.11 | 17.11 | +0.2 (+1.18%) | 3,022,623 |
| 3 Jul 2019 | CNY | 16.99 | 17.15 | 16.82 | 16.91 | 16.91 | -0.01 (-0.06%) | 2,511,163 |
| 2 Jul 2019 | CNY | 17 | 17.33 | 16.88 | 16.92 | 16.92 | 0.0 (0.0%) | 2,779,700 |
| 1 Jul 2019 | CNY | 16.97 | 16.97 | 16.68 | 16.92 | 16.92 | +0.41 (+2.48%) | 1,961,716 |
| 28 Jun 2019 | CNY | 16.87 | 16.87 | 16.43 | 16.51 | 16.51 | -0.37 (-2.19%) | 1,334,300 |
| 27 Jun 2019 | CNY | 17 | 17.05 | 16.78 | 16.88 | 16.88 | +0.01 (+0.06%) | 1,709,691 |
| 26 Jun 2019 | CNY | 16.46 | 16.98 | 16.4 | 16.87 | 16.87 | +0.3 (+1.81%) | 1,799,800 |
| 25 Jun 2019 | CNY | 17 | 17.03 | 16.43 | 16.57 | 16.57 | -0.37 (-2.18%) | 1,992,888 |
| 24 Jun 2019 | CNY | 17.01 | 17.14 | 16.85 | 16.94 | 16.94 | -0.06 (-0.35%) | 1,580,608 |
| 21 Jun 2019 | CNY | 16.9 | 17.16 | 16.82 | 17 | 17 | +0.21 (+1.25%) | 3,327,432 |
| 20 Jun 2019 | CNY | 16.49 | 16.79 | 16.3 | 16.79 | 16.79 | +0.31 (+1.88%) | 2,378,304 |
| 19 Jun 2019 | CNY | 16.65 | 16.85 | 16.44 | 16.48 | 16.48 | +0.18 (+1.10%) | 1,497,500 |
| 18 Jun 2019 | CNY | 16.26 | 16.5 | 16.14 | 16.3 | 16.3 | -0.08 (-0.49%) | 1,048,900 |
| 17 Jun 2019 | CNY | 16.33 | 16.5 | 16.25 | 16.38 | 16.38 | 0.0 (0.0%) | 1,159,900 |
| 14 Jun 2019 | CNY | 17.15 | 17.16 | 16.38 | 16.38 | 16.38 | -0.61 (-3.59%) | 1,726,132 |
| 13 Jun 2019 | CNY | 16.9 | 17.5 | 16.57 | 16.99 | 16.99 | +0.22 (+1.31%) | 2,299,300 |
| 12 Jun 2019 | CNY | 16.84 | 17.08 | 16.71 | 16.77 | 16.77 | -0.16 (-0.95%) | 1,529,200 |
| 11 Jun 2019 | CNY | 16.3 | 17 | 16.24 | 16.93 | 16.93 | +0.59 (+3.61%) | 2,615,672 |
| 10 Jun 2019 | CNY | 15.93 | 16.38 | 15.82 | 16.34 | 16.34 | +0.41 (+2.57%) | 1,908,000 |
| 6 Jun 2019 | CNY | 16.73 | 16.74 | 15.81 | 15.93 | 15.93 | -0.76 (-4.55%) | 2,417,100 |
| 5 Jun 2019 | CNY | 17 | 17.16 | 16.66 | 16.69 | 16.69 | -0.21 (-1.24%) | 2,674,000 |
| 4 Jun 2019 | CNY | 17.5 | 17.63 | 16.82 | 16.9 | 16.9 | -0.66 (-3.76%) | 2,822,100 |
| 3 Jun 2019 | CNY | 18.2 | 18.2 | 17.51 | 17.56 | 17.56 | -0.64 (-3.52%) | 2,293,536 |
