| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2019 | CNY | 22.95 | 23.5 | 22.95 | 23.37 | 23.37 | +0.31 (+1.34%) | 2,097,300 |
| 29 Jul 2019 | CNY | 22.96 | 23.38 | 22.84 | 23.06 | 23.06 | +0.19 (+0.83%) | 1,182,400 |
| 26 Jul 2019 | CNY | 23.12 | 23.34 | 22.68 | 22.87 | 22.87 | -0.34 (-1.46%) | 1,921,100 |
| 25 Jul 2019 | CNY | 22.5 | 23.79 | 22.59 | 23.21 | 23.21 | +0.49 (+2.16%) | 2,984,200 |
| 24 Jul 2019 | CNY | 22.2 | 22.75 | 22.11 | 22.72 | 22.72 | +0.54 (+2.43%) | 1,416,418 |
| 23 Jul 2019 | CNY | 21.8 | 22.27 | 21.6 | 22.18 | 22.18 | +0.38 (+1.74%) | 964,800 |
| 22 Jul 2019 | CNY | 22.5 | 22.99 | 21.67 | 21.8 | 21.8 | -0.93 (-4.09%) | 1,276,100 |
| 19 Jul 2019 | CNY | 22.3 | 23.25 | 22.3 | 22.73 | 22.73 | +0.12 (+0.53%) | 1,489,141 |
| 18 Jul 2019 | CNY | 23.14 | 23.28 | 22.58 | 22.61 | 22.61 | -0.94 (-3.99%) | 2,392,817 |
| 17 Jul 2019 | CNY | 22.68 | 23.96 | 22.56 | 23.55 | 23.55 | +0.9 (+3.97%) | 4,490,771 |
| 16 Jul 2019 | CNY | 21.9 | 23.19 | 21.77 | 22.65 | 22.65 | +0.67 (+3.05%) | 2,560,706 |
| 15 Jul 2019 | CNY | 21.96 | 22.09 | 21.29 | 21.98 | 21.98 | -0.46 (-2.05%) | 1,242,600 |
| 12 Jul 2019 | CNY | 21.67 | 22.85 | 21.46 | 22.44 | 22.44 | +0.74 (+3.41%) | 2,033,500 |
| 11 Jul 2019 | CNY | 21.91 | 22.27 | 21.63 | 21.7 | 21.7 | -0.29 (-1.32%) | 857,200 |
| 10 Jul 2019 | CNY | 21.82 | 22.37 | 21.67 | 21.99 | 21.99 | +0.24 (+1.10%) | 1,052,400 |
| 9 Jul 2019 | CNY | 21.49 | 21.85 | 21.05 | 21.75 | 21.75 | +0.26 (+1.21%) | 1,022,500 |
| 8 Jul 2019 | CNY | 22.19 | 21.49 | 21.49 | 21.49 | 21.49 | -0.75 (-3.37%) | 1,082,606 |
| 5 Jul 2019 | CNY | 22.18 | 22.31 | 22.02 | 22.24 | 22.24 | +0.22 (+1.00%) | 564,800 |
| 4 Jul 2019 | CNY | 22.22 | 22.22 | 21.95 | 22.02 | 22.02 | -0.2 (-0.90%) | 814,700 |
| 3 Jul 2019 | CNY | 22.5 | 22.55 | 22.07 | 22.22 | 22.22 | -0.33 (-1.46%) | 1,123,249 |
| 2 Jul 2019 | CNY | 22.62 | 22.98 | 22.41 | 22.55 | 22.55 | -0.35 (-1.53%) | 1,285,500 |
| 1 Jul 2019 | CNY | 22.62 | 22.98 | 22.52 | 22.9 | 22.9 | +0.6 (+2.69%) | 1,754,935 |
| 28 Jun 2019 | CNY | 22.91 | 22.99 | 22.09 | 22.3 | 22.3 | -0.95 (-4.09%) | 1,649,935 |
| 27 Jun 2019 | CNY | 22.16 | 23.58 | 22.09 | 23.25 | 23.25 | +1.06 (+4.78%) | 2,847,409 |
| 26 Jun 2019 | CNY | 21.59 | 22.34 | 21.59 | 22.19 | 22.19 | +0.31 (+1.42%) | 822,200 |
| 25 Jun 2019 | CNY | 22.45 | 22.45 | 21.58 | 21.88 | 21.88 | -0.62 (-2.76%) | 1,298,806 |
| 24 Jun 2019 | CNY | 22.84 | 22.84 | 22.43 | 22.5 | 22.5 | -0.35 (-1.53%) | 911,300 |
| 21 Jun 2019 | CNY | 22.68 | 23.15 | 22.53 | 22.85 | 22.85 | +0.17 (+0.75%) | 2,036,249 |
| 20 Jun 2019 | CNY | 22.58 | 22.77 | 22.19 | 22.68 | 22.68 | +0.1 (+0.44%) | 1,237,435 |
| 19 Jun 2019 | CNY | 22.63 | 22.95 | 22.5 | 22.58 | 22.58 | +0.25 (+1.12%) | 973,407 |
