| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 16.1487 | 16.1689 | 15.9189 | 15.9865 | 15.9865 | -0.02 (-0.13%) | 142,405 |
| 22 Jul 2019 | CNY | 16.4189 | 16.6216 | 15.8649 | 16.0068 | 16.0068 | -0.345 (-2.11%) | 325,008 |
| 19 Jul 2019 | CNY | 16.446 | 16.5068 | 16.2703 | 16.3514 | 16.3514 | -0.034 (-0.21%) | 259,740 |
| 18 Jul 2019 | CNY | 16.3041 | 16.6351 | 16.2365 | 16.3851 | 16.3851 | +0.007 (+0.04%) | 323,676 |
| 17 Jul 2019 | CNY | 16.6487 | 16.75 | 16.2838 | 16.3784 | 16.3784 | -0.257 (-1.54%) | 276,432 |
| 16 Jul 2019 | CNY | 16.5068 | 16.7838 | 16.5068 | 16.6351 | 16.6351 | -0.041 (-0.24%) | 221,624 |
| 15 Jul 2019 | CNY | 17.1081 | 17.196 | 16.2703 | 16.6757 | 16.6757 | -0.432 (-2.53%) | 450,982 |
| 12 Jul 2019 | CNY | 17.25 | 17.25 | 16.9189 | 17.1081 | 17.1081 | -0.243 (-1.40%) | 401,936 |
| 11 Jul 2019 | CNY | 17.1149 | 17.473 | 16.9662 | 17.3514 | 17.3514 | +0.149 (+0.86%) | 2,187,408 |
| 10 Jul 2019 | CNY | 17.0608 | 17.696 | 16.8243 | 17.2027 | 17.2027 | +0.142 (+0.83%) | 1,970,797 |
| 9 Jul 2019 | CNY | 16.3581 | 17.0608 | 16.2297 | 17.0608 | 17.0608 | +0.703 (+4.30%) | 654,900 |
| 8 Jul 2019 | CNY | 16.8311 | 17.0203 | 16.3514 | 16.3581 | 16.3581 | -0.446 (-2.65%) | 253,524 |
| 5 Jul 2019 | CNY | 16.6216 | 16.8108 | 16.6216 | 16.8041 | 16.8041 | +0.135 (+0.81%) | 162,060 |
| 4 Jul 2019 | CNY | 16.6892 | 16.7703 | 16.5608 | 16.6689 | 16.6689 | 0.0 (0.0%) | 146,224 |
| 3 Jul 2019 | CNY | 16.7432 | 16.9324 | 16.6351 | 16.6689 | 16.6689 | -0.203 (-1.20%) | 241,833 |
| 2 Jul 2019 | CNY | 16.8243 | 17.0878 | 16.7365 | 16.8716 | 16.8716 | +0.068 (+0.40%) | 463,752 |
| 1 Jul 2019 | CNY | 16.6757 | 17.1487 | 16.5608 | 16.8041 | 16.8041 | +0.399 (+2.43%) | 612,128 |
| 28 Jun 2019 | CNY | 16.7027 | 16.7905 | 16.3514 | 16.4054 | 16.4054 | -0.351 (-2.10%) | 267,436 |
| 27 Jun 2019 | CNY | 16.7905 | 16.9527 | 16.7568 | 16.7568 | 16.7568 | -0.034 (-0.20%) | 360,676 |
| 26 Jun 2019 | CNY | 16.8176 | 16.9527 | 16.6892 | 16.7905 | 16.7905 | -0.027 (-0.16%) | 202,760 |
| 25 Jun 2019 | CNY | 16.9122 | 17.027 | 16.7568 | 16.8176 | 16.8176 | -0.149 (-0.88%) | 373,324 |
| 24 Jun 2019 | CNY | 17.0946 | 17.2838 | 16.9054 | 16.9662 | 16.9662 | -0.419 (-2.41%) | 774,928 |
| 21 Jun 2019 | CNY | 16.9595 | 17.8514 | 16.9595 | 17.3851 | 17.3851 | +0.216 (+1.26%) | 1,384,520 |
| 20 Jun 2019 | CNY | 17.6149 | 18.2432 | 17.1216 | 17.1689 | 17.1689 | +1.155 (+7.22%) | 1,868,796 |
| 18 Jun 2019 | CNY | 15.7432 | 16.3108 | 15.6081 | 16.0135 | 16.0135 | +0.196 (+1.24%) | 583,120 |
| 17 Jun 2019 | CNY | 15.5811 | 15.8176 | 15.4797 | 15.8176 | 15.8176 | -0.007 (-0.04%) | 709,128 |
| 14 Jun 2019 | CNY | 15.8784 | 15.9324 | 15.4797 | 15.8243 | 15.8243 | -0.047 (-0.30%) | 415,288 |
| 13 Jun 2019 | CNY | 15.8243 | 16.0878 | 15.7905 | 15.8716 | 15.8716 | -0.155 (-0.97%) | 586,746 |
| 12 Jun 2019 | CNY | 16.2095 | 16.3041 | 16 | 16.027 | 16.027 | -0.122 (-0.75%) | 211,196 |
| 11 Jun 2019 | CNY | 15.8378 | 16.2162 | 15.6284 | 16.1487 | 16.1487 | +0.297 (+1.88%) | 217,412 |
