| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 24.51 | 25.19 | 24.41 | 25.09 | 25.09 | +0.35 (+1.41%) | 368,023 |
| 12 Jul 2019 | CNY | 24.95 | 24.95 | 24.64 | 24.74 | 24.74 | -0.06 (-0.24%) | 300,000 |
| 11 Jul 2019 | CNY | 24.4 | 25 | 24.4 | 24.8 | 24.8 | +0.4 (+1.64%) | 576,723 |
| 10 Jul 2019 | CNY | 24.56 | 24.56 | 24.15 | 24.4 | 24.4 | +0.07 (+0.29%) | 323,200 |
| 9 Jul 2019 | CNY | 24.17 | 24.56 | 24.15 | 24.33 | 24.33 | -0.07 (-0.29%) | 367,300 |
| 8 Jul 2019 | CNY | 25.22 | 25.22 | 24.3 | 24.4 | 24.4 | -0.84 (-3.33%) | 781,435 |
| 5 Jul 2019 | CNY | 25.3 | 25.59 | 24.88 | 25.24 | 25.24 | -0.36 (-1.41%) | 760,709 |
| 4 Jul 2019 | CNY | 24.86 | 26.1 | 24.78 | 25.6 | 25.6 | +0.74 (+2.98%) | 1,392,600 |
| 3 Jul 2019 | CNY | 25.12 | 25.28 | 24.51 | 24.86 | 24.86 | -0.56 (-2.20%) | 1,297,700 |
| 2 Jul 2019 | CNY | 24.79 | 27.54 | 24.74 | 25.42 | 25.42 | +0.38 (+1.52%) | 2,096,809 |
| 1 Jul 2019 | CNY | 24.59 | 25.41 | 24.37 | 25.04 | 25.04 | +0.97 (+4.03%) | 499,400 |
| 28 Jun 2019 | CNY | 24.53 | 24.99 | 24 | 24.07 | 24.07 | -0.53 (-2.15%) | 564,700 |
| 27 Jun 2019 | CNY | 24.9 | 24.95 | 24.43 | 24.6 | 24.6 | -0.1 (-0.40%) | 294,909 |
| 26 Jun 2019 | CNY | 25.04 | 25.05 | 24.6 | 24.7 | 24.7 | -0.51 (-2.02%) | 317,700 |
| 25 Jun 2019 | CNY | 25.7 | 25.7 | 24.71 | 25.21 | 25.21 | -0.31 (-1.21%) | 535,500 |
| 24 Jun 2019 | CNY | 25.51 | 26.09 | 25.1 | 25.52 | 25.52 | 0.0 (0.0%) | 767,300 |
| 21 Jun 2019 | CNY | 24.8 | 25.78 | 24.8 | 25.52 | 25.52 | +0.72 (+2.90%) | 1,019,300 |
| 20 Jun 2019 | CNY | 24.39 | 25.45 | 24.02 | 24.8 | 24.8 | +0.58 (+2.39%) | 864,700 |
| 19 Jun 2019 | CNY | 24.48 | 24.48 | 24.03 | 24.22 | 24.22 | +0.34 (+1.42%) | 371,700 |
| 18 Jun 2019 | CNY | 23.99 | 24.31 | 23.8 | 23.88 | 23.88 | -0.12 (-0.50%) | 285,200 |
| 17 Jun 2019 | CNY | 23.99 | 24.26 | 23.4 | 24 | 24 | +0.19 (+0.80%) | 313,000 |
| 14 Jun 2019 | CNY | 24.69 | 26 | 23.61 | 23.81 | 23.81 | -0.76 (-3.09%) | 1,016,900 |
| 13 Jun 2019 | CNY | 24.16 | 24.6 | 23.91 | 24.57 | 24.57 | +0.57 (+2.37%) | 621,368 |
| 12 Jun 2019 | CNY | 23.86 | 24.28 | 23.79 | 24 | 24 | +0.14 (+0.59%) | 458,500 |
| 11 Jun 2019 | CNY | 22.89 | 23.87 | 22.81 | 23.86 | 23.86 | +0.74 (+3.20%) | 602,700 |
| 10 Jun 2019 | CNY | 22.5 | 23.13 | 22.19 | 23.12 | 23.12 | +0.84 (+3.77%) | 400,200 |
| 6 Jun 2019 | CNY | 22.69 | 22.84 | 21.95 | 22.28 | 22.28 | -0.56 (-2.45%) | 490,700 |
| 5 Jun 2019 | CNY | 23.42 | 23.77 | 22.63 | 22.84 | 22.84 | -0.67 (-2.85%) | 648,300 |
| 4 Jun 2019 | CNY | 23.92 | 24.77 | 23.49 | 23.51 | 23.51 | -1.32 (-5.32%) | 788,998 |
| 3 Jun 2019 | CNY | 27.31 | 27.31 | 24.83 | 24.83 | 24.83 | 0.0 (0.0%) | 1,396,800 |
