| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | CNY | 18.23 | 18.28 | 17.52 | 17.58 | 17.58 | -0.55 (-3.03%) | 593,027 |
| 19 Jul 2019 | CNY | 18.27 | 18.52 | 18.07 | 18.13 | 18.13 | +0.07 (+0.39%) | 457,986 |
| 18 Jul 2019 | CNY | 18.5 | 18.5 | 18.02 | 18.06 | 18.06 | -0.45 (-2.43%) | 439,000 |
| 17 Jul 2019 | CNY | 18.79 | 18.79 | 18.31 | 18.51 | 18.51 | -0.22 (-1.17%) | 568,200 |
| 16 Jul 2019 | CNY | 18.43 | 18.73 | 18.31 | 18.73 | 18.73 | +0.31 (+1.68%) | 597,800 |
| 15 Jul 2019 | CNY | 18.37 | 18.55 | 17.96 | 18.42 | 18.42 | +0.08 (+0.44%) | 373,000 |
| 12 Jul 2019 | CNY | 18.35 | 18.47 | 18.12 | 18.34 | 18.34 | +0.13 (+0.71%) | 385,900 |
| 11 Jul 2019 | CNY | 18.34 | 18.4 | 18.08 | 18.21 | 18.21 | +0.05 (+0.28%) | 469,400 |
| 10 Jul 2019 | CNY | 18.22 | 18.47 | 17.87 | 18.16 | 18.16 | -0.27 (-1.47%) | 601,900 |
| 9 Jul 2019 | CNY | 17.92 | 18.45 | 17.76 | 18.43 | 18.43 | +0.56 (+3.13%) | 711,700 |
| 8 Jul 2019 | CNY | 18.62 | 18.69 | 17.75 | 17.87 | 17.87 | -0.75 (-4.03%) | 680,200 |
| 5 Jul 2019 | CNY | 18.71 | 18.71 | 18.48 | 18.62 | 18.62 | 0.0 (0.0%) | 346,400 |
| 4 Jul 2019 | CNY | 18.66 | 18.75 | 18.47 | 18.62 | 18.62 | +0.05 (+0.27%) | 469,700 |
| 3 Jul 2019 | CNY | 18.79 | 18.79 | 18.34 | 18.57 | 18.57 | -0.13 (-0.70%) | 446,836 |
| 2 Jul 2019 | CNY | 18.7 | 18.73 | 18.55 | 18.7 | 18.7 | +0.05 (+0.27%) | 524,800 |
| 1 Jul 2019 | CNY | 18.38 | 18.78 | 18.38 | 18.65 | 18.65 | +0.36 (+1.97%) | 847,936 |
| 28 Jun 2019 | CNY | 18.3 | 18.53 | 18.06 | 18.29 | 18.29 | -0.05 (-0.27%) | 525,000 |
| 27 Jun 2019 | CNY | 18.49 | 18.56 | 18.22 | 18.34 | 18.34 | +0.02 (+0.11%) | 465,800 |
| 26 Jun 2019 | CNY | 18.17 | 18.48 | 18.13 | 18.32 | 18.32 | +0.14 (+0.77%) | 401,300 |
| 25 Jun 2019 | CNY | 18.4 | 18.53 | 18.04 | 18.18 | 18.18 | -0.25 (-1.36%) | 537,786 |
| 24 Jun 2019 | CNY | 18.44 | 18.55 | 18.27 | 18.43 | 18.43 | +0.01 (+0.05%) | 529,486 |
| 21 Jun 2019 | CNY | 18.18 | 18.66 | 18.17 | 18.42 | 18.42 | +0.3 (+1.66%) | 993,566 |
| 20 Jun 2019 | CNY | 18.04 | 18.19 | 17.72 | 18.12 | 18.12 | +0.18 (+1.00%) | 669,980 |
| 19 Jun 2019 | CNY | 17.9 | 18.12 | 17.81 | 17.94 | 17.94 | +0.3 (+1.70%) | 837,747 |
| 18 Jun 2019 | CNY | 17.63 | 17.8 | 17.43 | 17.64 | 17.64 | +0.06 (+0.34%) | 359,147 |
| 17 Jun 2019 | CNY | 17.56 | 17.9 | 17.39 | 17.58 | 17.58 | +0.2 (+1.15%) | 387,639 |
| 14 Jun 2019 | CNY | 17.79 | 18.06 | 17.35 | 17.38 | 17.38 | -0.41 (-2.30%) | 545,961 |
| 13 Jun 2019 | CNY | 17.6 | 17.84 | 17.56 | 17.79 | 17.79 | +0.16 (+0.91%) | 367,725 |
| 12 Jun 2019 | CNY | 17.87 | 17.87 | 17.53 | 17.63 | 17.63 | -0.19 (-1.07%) | 544,732 |
| 11 Jun 2019 | CNY | 17.35 | 17.87 | 17.23 | 17.82 | 17.82 | +0.6 (+3.48%) | 587,800 |
