| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 36.7967 | 37.0824 | 36.0989 | 36.478 | 36.478 | -0.313 (-0.85%) | 1,837,879 |
| 22 Jul 2019 | CNY | 36.7033 | 37.3626 | 35.9341 | 36.7912 | 36.7912 | -0.335 (-0.90%) | 1,652,439 |
| 19 Jul 2019 | CNY | 36.5604 | 37.2802 | 36.4286 | 37.1264 | 37.1264 | +0.802 (+2.21%) | 2,081,646 |
| 18 Jul 2019 | CNY | 36.7857 | 37.0879 | 35.7143 | 36.3242 | 36.3242 | -0.429 (-1.17%) | 2,002,693 |
| 17 Jul 2019 | CNY | 37.1813 | 37.3022 | 36.6484 | 36.7528 | 36.7528 | -0.275 (-0.74%) | 1,215,032 |
| 16 Jul 2019 | CNY | 37.3571 | 37.4615 | 36.6374 | 37.0275 | 37.0275 | -0.44 (-1.17%) | 1,980,538 |
| 15 Jul 2019 | CNY | 37.1923 | 38.3571 | 36.8132 | 37.467 | 37.467 | +0.038 (+0.10%) | 2,378,250 |
| 12 Jul 2019 | CNY | 38.3846 | 38.5495 | 37.3626 | 37.4286 | 37.4286 | -0.956 (-2.49%) | 2,321,774 |
| 11 Jul 2019 | CNY | 37.8352 | 38.8736 | 37.3681 | 38.3846 | 38.3846 | +1.022 (+2.74%) | 4,274,544 |
| 10 Jul 2019 | CNY | 37.1923 | 38.2802 | 36.5989 | 37.3626 | 37.3626 | +0.549 (+1.49%) | 3,570,084 |
| 9 Jul 2019 | CNY | 36.9011 | 37.8077 | 36.6264 | 36.8132 | 36.8132 | -0.088 (-0.24%) | 1,746,517 |
| 8 Jul 2019 | CNY | 38.3517 | 38.3956 | 36.7033 | 36.9011 | 36.9011 | -0.929 (-2.45%) | 3,197,978 |
| 5 Jul 2019 | CNY | 37.2912 | 38.4011 | 37.1429 | 37.8297 | 37.8297 | +1.077 (+2.93%) | 4,236,437 |
| 4 Jul 2019 | CNY | 38.3846 | 38.6593 | 36.3736 | 36.7528 | 36.7528 | -1.665 (-4.33%) | 4,791,417 |
| 3 Jul 2019 | CNY | 38.9725 | 39 | 37.8022 | 38.4176 | 38.4176 | -0.593 (-1.52%) | 4,371,090 |
| 2 Jul 2019 | CNY | 39.2582 | 39.533 | 38.1154 | 39.011 | 39.011 | -0.286 (-0.73%) | 3,432,123 |
| 1 Jul 2019 | CNY | 38.9451 | 40.3846 | 38.1923 | 39.2967 | 39.2967 | +0.841 (+2.19%) | 3,721,404 |
| 28 Jun 2019 | CNY | 38.2967 | 38.4615 | 37.4451 | 38.456 | 38.456 | +0.472 (+1.24%) | 1,648,190 |
| 27 Jun 2019 | CNY | 38.1813 | 38.4341 | 37.5275 | 37.9835 | 37.9835 | -0.203 (-0.53%) | 2,263,253 |
| 26 Jun 2019 | CNY | 35.9341 | 38.4066 | 35.3022 | 38.1868 | 38.1868 | +2.253 (+6.27%) | 3,514,483 |
| 25 Jun 2019 | CNY | 35.6429 | 36.6154 | 34.8901 | 35.9341 | 35.9341 | +0.055 (+0.15%) | 2,728,405 |
| 24 Jun 2019 | CNY | 34.6484 | 36.0714 | 34.2253 | 35.8791 | 35.8791 | +1.044 (+3.00%) | 2,637,236 |
| 21 Jun 2019 | CNY | 34.6154 | 35.9341 | 34.4615 | 34.8352 | 34.8352 | +0.33 (+0.96%) | 3,316,358 |
| 20 Jun 2019 | CNY | 32.4451 | 34.6703 | 32.1484 | 34.5055 | 34.5055 | +1.802 (+5.51%) | 4,320,124 |
| 19 Jun 2019 | CNY | 33.1264 | 34.0659 | 32.2802 | 32.7033 | 32.7033 | +0.159 (+0.49%) | 3,333,797 |
| 18 Jun 2019 | CNY | 33.3077 | 33.4615 | 32.3077 | 32.544 | 32.544 | -0.505 (-1.53%) | 2,997,301 |
| 17 Jun 2019 | CNY | 33.0769 | 34.4066 | 32.4286 | 33.0495 | 33.0495 | +0.764 (+2.37%) | 3,051,659 |
| 14 Jun 2019 | CNY | 34.0659 | 34.3407 | 32.2857 | 32.2857 | 32.2857 | -1.67 (-4.92%) | 3,614,716 |
| 13 Jun 2019 | CNY | 33.6044 | 34.2802 | 33.6044 | 33.956 | 33.956 | +0.352 (+1.05%) | 1,853,981 |
| 12 Jun 2019 | CNY | 33.3846 | 34.011 | 33.0659 | 33.6044 | 33.6044 | +0.538 (+1.63%) | 1,814,288 |
