| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 19.88 | 20.45 | 19.59 | 20.09 | 20.09 | +0.09 (+0.45%) | 3,156,900 |
| 22 Jul 2019 | CNY | 22.08 | 22.08 | 19.8 | 20 | 20 | -2 (-9.09%) | 8,011,312 |
| 19 Jul 2019 | CNY | 20.75 | 22 | 20.71 | 22 | 22 | +1.34 (+6.49%) | 7,232,495 |
| 18 Jul 2019 | CNY | 21.3 | 21.5 | 20.42 | 20.66 | 20.66 | -1.06 (-4.88%) | 6,467,148 |
| 17 Jul 2019 | CNY | 21.04 | 22.32 | 21.02 | 21.72 | 21.72 | +0.33 (+1.54%) | 8,025,470 |
| 16 Jul 2019 | CNY | 20.8 | 21.87 | 20.49 | 21.39 | 21.39 | +0.52 (+2.49%) | 7,397,497 |
| 15 Jul 2019 | CNY | 20.6 | 21.17 | 19.8 | 20.87 | 20.87 | -0.48 (-2.25%) | 9,228,987 |
| 12 Jul 2019 | CNY | 20.4 | 22.02 | 19.8 | 21.35 | 21.35 | +1.33 (+6.64%) | 12,450,030 |
| 11 Jul 2019 | CNY | 20.88 | 20.97 | 19.9 | 20.02 | 20.02 | -0.67 (-3.24%) | 3,375,200 |
| 10 Jul 2019 | CNY | 20.56 | 21.32 | 20.36 | 20.69 | 20.69 | +0.09 (+0.44%) | 5,402,129 |
| 9 Jul 2019 | CNY | 19.55 | 20.78 | 19.33 | 20.6 | 20.6 | +1.3 (+6.74%) | 4,367,330 |
| 8 Jul 2019 | CNY | 19.6 | 20.19 | 18.96 | 19.3 | 19.3 | -0.86 (-4.27%) | 2,772,110 |
| 5 Jul 2019 | CNY | 20.59 | 20.59 | 20.12 | 20.16 | 20.16 | -0.7 (-3.36%) | 2,828,976 |
| 4 Jul 2019 | CNY | 20.11 | 20.93 | 19.8 | 20.86 | 20.86 | +0.59 (+2.91%) | 4,139,514 |
| 3 Jul 2019 | CNY | 20.22 | 20.65 | 20.05 | 20.27 | 20.27 | +0.1 (+0.50%) | 2,769,453 |
| 2 Jul 2019 | CNY | 20.25 | 20.78 | 19.93 | 20.17 | 20.17 | -0.2 (-0.98%) | 2,930,981 |
| 1 Jul 2019 | CNY | 20.43 | 20.94 | 20.11 | 20.37 | 20.37 | +0.34 (+1.70%) | 4,995,653 |
| 28 Jun 2019 | CNY | 20.12 | 20.15 | 19.35 | 20.03 | 20.03 | +0.01 (+0.05%) | 4,436,597 |
| 27 Jun 2019 | CNY | 18.4 | 20.1 | 18.4 | 20.02 | 20.02 | +1.64 (+8.92%) | 6,748,068 |
| 26 Jun 2019 | CNY | 18.09 | 18.54 | 18.06 | 18.38 | 18.38 | +0.23 (+1.27%) | 1,823,212 |
| 25 Jun 2019 | CNY | 18.36 | 18.72 | 18.01 | 18.15 | 18.15 | -0.12 (-0.66%) | 3,046,869 |
| 24 Jun 2019 | CNY | 18.33 | 18.5 | 18.1 | 18.27 | 18.27 | -0.07 (-0.38%) | 2,120,170 |
| 21 Jun 2019 | CNY | 18 | 18.4 | 17.83 | 18.34 | 18.34 | +0.78 (+4.44%) | 4,252,956 |
| 20 Jun 2019 | CNY | 17.25 | 17.72 | 17.2 | 17.56 | 17.56 | +0.14 (+0.80%) | 2,688,015 |
| 19 Jun 2019 | CNY | 17.52 | 17.73 | 17.36 | 17.42 | 17.42 | +0.39 (+2.29%) | 3,589,785 |
| 18 Jun 2019 | CNY | 16.94 | 17.15 | 16.83 | 17.03 | 17.03 | 0.0 (0.0%) | 1,483,935 |
| 17 Jun 2019 | CNY | 17.4 | 17.59 | 16.93 | 17.03 | 17.03 | -0.39 (-2.24%) | 1,795,400 |
| 14 Jun 2019 | CNY | 17.94 | 18.19 | 17.37 | 17.42 | 17.42 | -0.52 (-2.90%) | 2,112,376 |
| 13 Jun 2019 | CNY | 17.99 | 18.11 | 17.85 | 17.94 | 17.94 | -0.02 (-0.11%) | 1,452,100 |
| 12 Jun 2019 | CNY | 18.01 | 18.26 | 17.85 | 17.96 | 17.96 | -0.09 (-0.50%) | 2,277,212 |
