| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2019 | CNY | 17.9692 | 18.1154 | 17.8077 | 18.1 | 18.1 | +0.023 (+0.13%) | 1,028,820 |
| 16 Jul 2019 | CNY | 17.8539 | 18.2154 | 17.7 | 18.0769 | 18.0769 | +0.223 (+1.25%) | 1,323,920 |
| 15 Jul 2019 | CNY | 17.7615 | 17.8692 | 17.3846 | 17.8539 | 17.8539 | +0.192 (+1.09%) | 1,264,481 |
| 12 Jul 2019 | CNY | 17.9154 | 17.9231 | 17.6077 | 17.6615 | 17.6615 | -0.254 (-1.42%) | 1,344,301 |
| 11 Jul 2019 | CNY | 18.1539 | 18.3 | 17.8769 | 17.9154 | 17.9154 | -0.185 (-1.02%) | 1,159,990 |
| 10 Jul 2019 | CNY | 18.1231 | 18.2539 | 17.9231 | 18.1 | 18.1 | -0.008 (-0.04%) | 935,090 |
| 9 Jul 2019 | CNY | 17.9308 | 18.1385 | 17.8692 | 18.1077 | 18.1077 | -0.015 (-0.08%) | 1,280,890 |
| 8 Jul 2019 | CNY | 18.8846 | 18.9692 | 18.0692 | 18.1231 | 18.1231 | -0.862 (-4.54%) | 2,204,839 |
| 5 Jul 2019 | CNY | 18.7077 | 19.0615 | 18.7077 | 18.9846 | 18.9846 | +0.2 (+1.06%) | 1,746,160 |
| 4 Jul 2019 | CNY | 19.0385 | 19.0385 | 18.6385 | 18.7846 | 18.7846 | -0.069 (-0.37%) | 1,504,360 |
| 3 Jul 2019 | CNY | 19.0077 | 19.1 | 18.7692 | 18.8539 | 18.8539 | -0.262 (-1.37%) | 1,802,320 |
| 2 Jul 2019 | CNY | 18.9615 | 19.1769 | 18.8462 | 19.1154 | 19.1154 | +0.154 (+0.81%) | 2,562,056 |
| 1 Jul 2019 | CNY | 18.8462 | 19.0462 | 18.5615 | 18.9615 | 18.9615 | +0.485 (+2.62%) | 2,696,051 |
| 28 Jun 2019 | CNY | 19.0769 | 19.0769 | 18.4615 | 18.4769 | 18.4769 | -0.662 (-3.46%) | 3,029,980 |
| 27 Jun 2019 | CNY | 18.7 | 19.6154 | 18.6154 | 19.1385 | 19.1385 | +0.515 (+2.77%) | 3,974,604 |
| 26 Jun 2019 | CNY | 18.3846 | 18.7923 | 18.3385 | 18.6231 | 18.6231 | +0.223 (+1.21%) | 1,499,579 |
| 25 Jun 2019 | CNY | 18.7846 | 18.7846 | 18.3 | 18.4 | 18.4 | -0.385 (-2.05%) | 1,708,877 |
| 24 Jun 2019 | CNY | 18.8846 | 19.1385 | 18.4769 | 18.7846 | 18.7846 | -0.269 (-1.41%) | 2,001,104 |
| 21 Jun 2019 | CNY | 18.9769 | 19.2231 | 18.7846 | 19.0539 | 19.0539 | +0.169 (+0.90%) | 3,472,430 |
| 20 Jun 2019 | CNY | 18.6 | 19.1692 | 18.1846 | 18.8846 | 18.8846 | +0.338 (+1.82%) | 3,685,268 |
| 19 Jun 2019 | CNY | 18.5462 | 18.7692 | 18.4692 | 18.5462 | 18.5462 | +0.246 (+1.35%) | 2,642,695 |
| 18 Jun 2019 | CNY | 18.0923 | 18.4462 | 17.9308 | 18.3 | 18.3 | +0.277 (+1.54%) | 1,811,763 |
| 17 Jun 2019 | CNY | 17.7539 | 18.3154 | 17.7539 | 18.0231 | 18.0231 | -0.054 (-0.30%) | 1,178,658 |
| 14 Jun 2019 | CNY | 18.7923 | 18.8923 | 18 | 18.0769 | 18.0769 | -0.723 (-3.85%) | 2,458,522 |
| 13 Jun 2019 | CNY | 19.0539 | 19.1154 | 18.7692 | 18.8 | 18.8 | -0.254 (-1.33%) | 2,210,390 |
| 12 Jun 2019 | CNY | 19.2231 | 19.5154 | 18.9308 | 19.0539 | 19.0539 | -0.277 (-1.43%) | 2,653,560 |
| 11 Jun 2019 | CNY | 18.7539 | 19.8077 | 18.4231 | 19.3308 | 19.3308 | +0.877 (+4.75%) | 4,212,297 |
| 10 Jun 2019 | CNY | 17.8462 | 18.6 | 17.8462 | 18.4539 | 18.4539 | +0.631 (+3.54%) | 2,617,854 |
| 6 Jun 2019 | CNY | 19.0769 | 19.1154 | 17.6846 | 17.8231 | 17.8231 | -1.238 (-6.50%) | 3,581,110 |
| 5 Jun 2019 | CNY | 19.7923 | 19.8539 | 18.9769 | 19.0615 | 19.0615 | -0.5 (-2.56%) | 2,854,034 |
