| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | CNY | 18.48 | 18.95 | 18.18 | 18.67 | 18.67 | +0.34 (+1.85%) | 8,483,183 |
| 23 Jul 2019 | CNY | 17.99 | 18.43 | 17.99 | 18.33 | 18.33 | +0.35 (+1.95%) | 3,927,400 |
| 22 Jul 2019 | CNY | 19.05 | 19.33 | 17.95 | 17.98 | 17.98 | -0.93 (-4.92%) | 6,224,500 |
| 19 Jul 2019 | CNY | 18.5 | 19.07 | 18.46 | 18.91 | 18.91 | +0.38 (+2.05%) | 8,642,768 |
| 18 Jul 2019 | CNY | 18.19 | 18.85 | 18.05 | 18.53 | 18.53 | +0.14 (+0.76%) | 8,334,457 |
| 17 Jul 2019 | CNY | 18 | 18.39 | 17.91 | 18.39 | 18.39 | -0.03 (-0.16%) | 5,455,600 |
| 16 Jul 2019 | CNY | 18.14 | 18.56 | 18.07 | 18.42 | 18.42 | +0.14 (+0.77%) | 5,635,200 |
| 15 Jul 2019 | CNY | 18.26 | 18.45 | 17.71 | 18.28 | 18.28 | -0.32 (-1.72%) | 7,125,115 |
| 12 Jul 2019 | CNY | 19.21 | 19.21 | 18.57 | 18.6 | 18.6 | -0.98 (-5.01%) | 9,898,312 |
| 11 Jul 2019 | CNY | 19.5 | 19.99 | 19.27 | 19.58 | 19.58 | +0.68 (+3.60%) | 13,144,535 |
| 10 Jul 2019 | CNY | 19.1 | 19.26 | 18.82 | 18.9 | 18.9 | -0.34 (-1.77%) | 5,778,712 |
| 9 Jul 2019 | CNY | 18.89 | 19.28 | 18.25 | 19.24 | 19.24 | +0.18 (+0.94%) | 8,979,935 |
| 8 Jul 2019 | CNY | 19.4 | 19.68 | 18.8 | 19.06 | 19.06 | -0.17 (-0.88%) | 9,553,052 |
| 5 Jul 2019 | CNY | 19.86 | 20 | 19.1 | 19.23 | 19.23 | -0.62 (-3.12%) | 9,582,755 |
| 4 Jul 2019 | CNY | 20.55 | 20.76 | 19.71 | 19.85 | 19.85 | -0.8 (-3.87%) | 12,562,911 |
| 3 Jul 2019 | CNY | 21.1 | 21.6 | 20.65 | 20.65 | 20.65 | -1.32 (-6.01%) | 12,880,112 |
| 2 Jul 2019 | CNY | 21.07 | 22.19 | 20.8 | 21.97 | 21.97 | +0.48 (+2.23%) | 18,516,885 |
| 1 Jul 2019 | CNY | 21.63 | 21.82 | 20.71 | 21.49 | 21.49 | +0.06 (+0.28%) | 17,051,783 |
| 28 Jun 2019 | CNY | 21.25 | 21.88 | 20.71 | 21.43 | 21.43 | -0.66 (-2.99%) | 15,703,700 |
| 27 Jun 2019 | CNY | 23.4 | 23.51 | 21.16 | 22.09 | 22.09 | +1.35 (+6.51%) | 33,085,756 |
| 25 Jun 2019 | CNY | 19.7 | 21.67 | 19.59 | 20.74 | 20.74 | +1.04 (+5.28%) | 25,782,148 |
| 24 Jun 2019 | CNY | 19.6 | 19.84 | 19.34 | 19.7 | 19.7 | -0.34 (-1.70%) | 11,188,153 |
| 21 Jun 2019 | CNY | 19.66 | 20.4 | 19.4 | 20.04 | 20.04 | +0.72 (+3.73%) | 20,251,993 |
| 20 Jun 2019 | CNY | 18.25 | 19.98 | 18.17 | 19.32 | 19.32 | +0.8 (+4.32%) | 15,991,017 |
| 19 Jun 2019 | CNY | 18.76 | 18.99 | 18.32 | 18.52 | 18.52 | +0.29 (+1.59%) | 12,006,788 |
| 18 Jun 2019 | CNY | 18.19 | 18.77 | 17.9 | 18.23 | 18.23 | -0.31 (-1.67%) | 10,828,098 |
| 17 Jun 2019 | CNY | 18.9 | 19.46 | 18.12 | 18.54 | 18.54 | -0.17 (-0.91%) | 13,167,727 |
| 14 Jun 2019 | CNY | 19.16 | 20.47 | 18.51 | 18.71 | 18.71 | -1.33 (-6.64%) | 21,625,609 |
| 13 Jun 2019 | CNY | 17.78 | 20.04 | 17.7 | 20.04 | 20.04 | +1.82 (+9.99%) | 23,433,145 |
| 12 Jun 2019 | CNY | 17.2 | 19.1 | 17.15 | 18.22 | 18.22 | +0.68 (+3.88%) | 20,057,878 |
