| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 15.8 | 15.93 | 15.7 | 15.83 | 15.83 | +0.13 (+0.83%) | 903,692 |
| 22 Jul 2019 | CNY | 16.13 | 16.37 | 15.7 | 15.7 | 15.7 | -0.54 (-3.33%) | 1,988,854 |
| 19 Jul 2019 | CNY | 16.23 | 16.46 | 16.2 | 16.24 | 16.24 | +0.03 (+0.19%) | 1,477,720 |
| 18 Jul 2019 | CNY | 16.72 | 16.75 | 16.1 | 16.21 | 16.21 | -0.64 (-3.80%) | 2,685,100 |
| 17 Jul 2019 | CNY | 16.54 | 17.08 | 16.39 | 16.85 | 16.85 | +0.31 (+1.87%) | 3,576,251 |
| 16 Jul 2019 | CNY | 16.35 | 16.57 | 16.35 | 16.54 | 16.54 | +0.07 (+0.43%) | 1,696,353 |
| 15 Jul 2019 | CNY | 16.11 | 16.48 | 15.92 | 16.47 | 16.47 | +0.18 (+1.10%) | 2,299,771 |
| 12 Jul 2019 | CNY | 16.09 | 16.44 | 16.07 | 16.29 | 16.29 | +0.22 (+1.37%) | 2,023,036 |
| 11 Jul 2019 | CNY | 16.03 | 16.23 | 15.93 | 16.07 | 16.07 | +0.1 (+0.63%) | 1,574,245 |
| 10 Jul 2019 | CNY | 16.27 | 16.29 | 15.86 | 15.97 | 15.97 | -0.3 (-1.84%) | 2,210,776 |
| 9 Jul 2019 | CNY | 16.16 | 16.29 | 16.02 | 16.27 | 16.27 | +0.13 (+0.81%) | 1,216,742 |
| 8 Jul 2019 | CNY | 16.72 | 16.82 | 16.11 | 16.14 | 16.14 | -0.75 (-4.44%) | 2,494,065 |
| 5 Jul 2019 | CNY | 16.8 | 16.96 | 16.63 | 16.89 | 16.89 | +0.02 (+0.12%) | 1,910,582 |
| 4 Jul 2019 | CNY | 16.67 | 16.89 | 16.58 | 16.87 | 16.87 | +0.24 (+1.44%) | 2,356,205 |
| 3 Jul 2019 | CNY | 16.96 | 16.96 | 16.6 | 16.63 | 16.63 | -0.32 (-1.89%) | 2,197,662 |
| 2 Jul 2019 | CNY | 17.09 | 17.16 | 16.87 | 16.95 | 16.95 | -0.25 (-1.45%) | 3,057,020 |
| 1 Jul 2019 | CNY | 17.24 | 17.4 | 17.02 | 17.2 | 17.2 | +0.25 (+1.47%) | 5,824,192 |
| 28 Jun 2019 | CNY | 16.72 | 16.95 | 16.35 | 16.95 | 16.95 | +0.16 (+0.95%) | 2,846,660 |
| 27 Jun 2019 | CNY | 16.7 | 16.95 | 16.61 | 16.79 | 16.79 | +0.22 (+1.33%) | 2,767,168 |
| 26 Jun 2019 | CNY | 16.49 | 16.66 | 16.37 | 16.57 | 16.57 | +0.05 (+0.30%) | 1,416,408 |
| 25 Jun 2019 | CNY | 16.79 | 16.85 | 16.22 | 16.52 | 16.52 | -0.27 (-1.61%) | 3,145,745 |
| 24 Jun 2019 | CNY | 16.98 | 17.12 | 16.74 | 16.79 | 16.79 | -0.25 (-1.47%) | 2,320,740 |
| 21 Jun 2019 | CNY | 16.89 | 17.09 | 16.85 | 17.04 | 17.04 | +0.18 (+1.07%) | 4,008,010 |
| 20 Jun 2019 | CNY | 16.75 | 17.03 | 16.62 | 16.86 | 16.86 | -0.11 (-0.65%) | 4,040,240 |
| 19 Jun 2019 | CNY | 17.17 | 17.29 | 16.7 | 16.97 | 16.97 | -0.08 (-0.47%) | 6,367,048 |
| 18 Jun 2019 | CNY | 16.4 | 17.09 | 16.21 | 17.05 | 17.05 | +0.8 (+4.92%) | 6,394,124 |
| 17 Jun 2019 | CNY | 15.95 | 16.33 | 15.95 | 16.25 | 16.25 | +0.26 (+1.63%) | 1,349,680 |
| 14 Jun 2019 | CNY | 16.59 | 16.69 | 15.95 | 15.99 | 15.99 | -0.65 (-3.91%) | 2,784,270 |
| 13 Jun 2019 | CNY | 16.53 | 16.77 | 16.31 | 16.64 | 16.64 | +0.12 (+0.73%) | 2,600,539 |
| 12 Jun 2019 | CNY | 16.78 | 16.89 | 16.51 | 16.52 | 16.52 | -0.37 (-2.19%) | 3,238,882 |
