| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 19.92 | 20.08 | 18.85 | 18.91 | 18.91 | -1.08 (-5.40%) | 3,813,976 |
| 19 Jul 2019 | CNY | 20.23 | 20.47 | 19.91 | 19.99 | 19.99 | -0.32 (-1.58%) | 3,767,100 |
| 18 Jul 2019 | CNY | 20.3 | 20.95 | 20.21 | 20.31 | 20.31 | -0.17 (-0.83%) | 4,585,277 |
| 17 Jul 2019 | CNY | 20.42 | 20.69 | 20.24 | 20.48 | 20.48 | +0.05 (+0.24%) | 2,999,476 |
| 16 Jul 2019 | CNY | 20.67 | 20.68 | 20.35 | 20.43 | 20.43 | -0.28 (-1.35%) | 3,128,559 |
| 15 Jul 2019 | CNY | 20.45 | 20.75 | 20.01 | 20.71 | 20.71 | +0.05 (+0.24%) | 3,994,553 |
| 12 Jul 2019 | CNY | 20.7 | 21.1 | 20.47 | 20.66 | 20.66 | -0.23 (-1.10%) | 5,327,676 |
| 11 Jul 2019 | CNY | 20.08 | 21.38 | 20.01 | 20.89 | 20.89 | +0.78 (+3.88%) | 8,358,876 |
| 10 Jul 2019 | CNY | 20 | 20.45 | 19.91 | 20.11 | 20.11 | +0.11 (+0.55%) | 3,637,576 |
| 9 Jul 2019 | CNY | 19.9 | 20.18 | 19.58 | 20 | 20 | -0.24 (-1.19%) | 3,220,029 |
| 8 Jul 2019 | CNY | 20.91 | 20.94 | 19.87 | 20.24 | 20.24 | -0.68 (-3.25%) | 4,447,017 |
| 5 Jul 2019 | CNY | 21.3 | 21.35 | 20.9 | 20.92 | 20.92 | -0.25 (-1.18%) | 3,606,200 |
| 4 Jul 2019 | CNY | 21.05 | 21.4 | 20.84 | 21.17 | 21.17 | +0.17 (+0.81%) | 3,075,876 |
| 3 Jul 2019 | CNY | 21.42 | 21.61 | 20.91 | 21 | 21 | -0.58 (-2.69%) | 4,357,076 |
| 2 Jul 2019 | CNY | 22.08 | 22.14 | 21.49 | 21.58 | 21.58 | -0.58 (-2.62%) | 5,808,000 |
| 1 Jul 2019 | CNY | 21.79 | 22.31 | 21.7 | 22.16 | 22.16 | +0.32 (+1.47%) | 6,571,943 |
| 28 Jun 2019 | CNY | 21.45 | 22.1 | 21.11 | 21.84 | 21.84 | +0.36 (+1.68%) | 6,997,888 |
| 27 Jun 2019 | CNY | 21.3 | 21.55 | 21.11 | 21.48 | 21.48 | +0.37 (+1.75%) | 5,103,638 |
| 26 Jun 2019 | CNY | 21.43 | 21.69 | 20.78 | 21.11 | 21.11 | -0.34 (-1.59%) | 5,348,076 |
| 25 Jun 2019 | CNY | 22.73 | 22.74 | 21.11 | 21.45 | 21.45 | -1.55 (-6.74%) | 10,827,400 |
| 24 Jun 2019 | CNY | 22.98 | 23.75 | 22.6 | 23 | 23 | -0.33 (-1.41%) | 7,722,900 |
| 21 Jun 2019 | CNY | 23.18 | 23.97 | 23.08 | 23.33 | 23.33 | +0.14 (+0.60%) | 9,056,843 |
| 20 Jun 2019 | CNY | 23.1 | 23.46 | 22.61 | 23.19 | 23.19 | -0.3 (-1.28%) | 8,607,720 |
| 19 Jun 2019 | CNY | 23.6 | 23.9 | 23.2 | 23.49 | 23.49 | +0.09 (+0.38%) | 9,976,734 |
| 18 Jun 2019 | CNY | 23.01 | 23.67 | 22.5 | 23.4 | 23.4 | +0.28 (+1.21%) | 9,248,637 |
| 17 Jun 2019 | CNY | 23.39 | 23.99 | 22.9 | 23.12 | 23.12 | -0.51 (-2.16%) | 9,121,313 |
| 14 Jun 2019 | CNY | 25.8 | 26.08 | 23.6 | 23.63 | 23.63 | -2.49 (-9.53%) | 17,009,636 |
| 13 Jun 2019 | CNY | 28.75 | 29.1 | 25.81 | 26.12 | 26.12 | -2.56 (-8.93%) | 26,518,965 |
| 12 Jun 2019 | CNY | 25.9 | 28.68 | 25.88 | 28.68 | 28.68 | +2.61 (+10.01%) | 31,817,262 |
| 11 Jun 2019 | CNY | 24.64 | 27.5 | 24.64 | 26.07 | 26.07 | +0.72 (+2.84%) | 19,751,272 |
