| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | CNY | 14.97 | 15.33 | 14.94 | 15.28 | 15.28 | +0.31 (+2.07%) | 1,796,912 |
| 22 Jul 2019 | CNY | 16.36 | 16.36 | 14.74 | 14.97 | 14.97 | -1.4 (-8.55%) | 3,674,641 |
| 19 Jul 2019 | CNY | 16.54 | 16.66 | 16.33 | 16.37 | 16.37 | -0.09 (-0.55%) | 1,388,718 |
| 18 Jul 2019 | CNY | 17.04 | 17.1 | 16.42 | 16.46 | 16.46 | -0.79 (-4.58%) | 2,104,506 |
| 17 Jul 2019 | CNY | 16.74 | 17.5 | 16.59 | 17.25 | 17.25 | +0.47 (+2.80%) | 3,083,417 |
| 16 Jul 2019 | CNY | 16.65 | 16.85 | 16.44 | 16.78 | 16.78 | +0.06 (+0.36%) | 1,761,581 |
| 15 Jul 2019 | CNY | 16.88 | 16.88 | 16.02 | 16.72 | 16.72 | -0.45 (-2.62%) | 3,037,463 |
| 12 Jul 2019 | CNY | 17.15 | 17.33 | 17.01 | 17.17 | 17.17 | -0.04 (-0.23%) | 1,598,063 |
| 11 Jul 2019 | CNY | 17.46 | 17.58 | 17.11 | 17.21 | 17.21 | -0.12 (-0.69%) | 1,979,883 |
| 10 Jul 2019 | CNY | 18 | 18 | 17.31 | 17.33 | 17.33 | -0.72 (-3.99%) | 3,227,992 |
| 9 Jul 2019 | CNY | 18.54 | 18.7 | 17.81 | 18.05 | 18.05 | -0.68 (-3.63%) | 4,123,140 |
| 8 Jul 2019 | CNY | 18.46 | 19.27 | 18.31 | 18.73 | 18.73 | +0.03 (+0.16%) | 7,069,158 |
| 5 Jul 2019 | CNY | 18.23 | 18.77 | 17.96 | 18.7 | 18.7 | +0.55 (+3.03%) | 5,637,766 |
| 4 Jul 2019 | CNY | 18.05 | 18.33 | 17.95 | 18.15 | 18.15 | +0.15 (+0.83%) | 2,540,418 |
| 3 Jul 2019 | CNY | 18.08 | 18.34 | 17.85 | 18 | 18 | -0.17 (-0.94%) | 2,921,754 |
| 2 Jul 2019 | CNY | 18.1 | 18.29 | 17.84 | 18.17 | 18.17 | +0.19 (+1.06%) | 3,042,932 |
| 1 Jul 2019 | CNY | 18.04 | 18.11 | 17.83 | 17.98 | 17.98 | +0.42 (+2.39%) | 3,189,015 |
| 28 Jun 2019 | CNY | 18.08 | 18.22 | 17.52 | 17.56 | 17.56 | -0.63 (-3.46%) | 3,120,653 |
| 27 Jun 2019 | CNY | 18.32 | 18.67 | 18.15 | 18.19 | 18.19 | -0.09 (-0.49%) | 2,991,135 |
| 26 Jun 2019 | CNY | 18.57 | 18.59 | 18.2 | 18.28 | 18.28 | -0.32 (-1.72%) | 2,329,370 |
| 25 Jun 2019 | CNY | 18.45 | 18.84 | 18.08 | 18.6 | 18.6 | +0.15 (+0.81%) | 3,834,566 |
| 24 Jun 2019 | CNY | 18.8 | 18.94 | 18.2 | 18.45 | 18.45 | -0.4 (-2.12%) | 4,281,449 |
| 21 Jun 2019 | CNY | 19.02 | 19.48 | 18.72 | 18.85 | 18.85 | -0.02 (-0.11%) | 6,561,385 |
| 20 Jun 2019 | CNY | 18.68 | 18.96 | 18.5 | 18.87 | 18.87 | +0.27 (+1.45%) | 6,215,629 |
| 19 Jun 2019 | CNY | 18.59 | 18.79 | 18.21 | 18.6 | 18.6 | +0.42 (+2.31%) | 6,049,447 |
| 18 Jun 2019 | CNY | 17.69 | 18.25 | 17.4 | 18.18 | 18.18 | +0.43 (+2.42%) | 3,989,606 |
| 17 Jun 2019 | CNY | 17.61 | 18.08 | 17.57 | 17.75 | 17.75 | +0.25 (+1.43%) | 2,780,200 |
| 14 Jun 2019 | CNY | 18.43 | 18.74 | 17.4 | 17.5 | 17.5 | -0.85 (-4.63%) | 4,141,300 |
| 13 Jun 2019 | CNY | 18.15 | 18.7 | 18.15 | 18.35 | 18.35 | +0.19 (+1.05%) | 3,343,178 |
| 12 Jun 2019 | CNY | 18.3 | 18.9 | 18 | 18.16 | 18.16 | -0.31 (-1.68%) | 4,800,057 |
