| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2019 | CNY | 18.2071 | 19.25 | 18.0429 | 19.1571 | 19.1571 | +1.121 (+6.22%) | 3,552,115 |
| 18 Jul 2019 | CNY | 18.2286 | 18.3714 | 17.9643 | 18.0357 | 18.0357 | -0.286 (-1.56%) | 738,172 |
| 17 Jul 2019 | CNY | 17.8214 | 18.4286 | 17.8214 | 18.3214 | 18.3214 | +0.214 (+1.18%) | 1,101,626 |
| 16 Jul 2019 | CNY | 17.6714 | 18.1571 | 17.6714 | 18.1071 | 18.1071 | +0.307 (+1.73%) | 974,223 |
| 15 Jul 2019 | CNY | 17.7 | 18.0714 | 17.4143 | 17.8 | 17.8 | -0.057 (-0.32%) | 1,559,948 |
| 12 Jul 2019 | CNY | 18.3571 | 18.3571 | 17.2857 | 17.8571 | 17.8571 | -0.5 (-2.72%) | 2,973,068 |
| 11 Jul 2019 | CNY | 18.9857 | 19.0714 | 17.8571 | 18.3571 | 18.3571 | -0.879 (-4.57%) | 2,219,190 |
| 10 Jul 2019 | CNY | 19.2857 | 19.9143 | 18.7071 | 19.2357 | 19.2357 | +0.379 (+2.01%) | 3,398,256 |
| 9 Jul 2019 | CNY | 18.5714 | 19.1 | 18.4143 | 18.8571 | 18.8571 | +0.286 (+1.54%) | 2,056,422 |
| 8 Jul 2019 | CNY | 19.4714 | 19.5071 | 18.0429 | 18.5714 | 18.5714 | -0.9 (-4.62%) | 2,419,141 |
| 5 Jul 2019 | CNY | 19.5071 | 19.7071 | 19.2857 | 19.4714 | 19.4714 | -0.136 (-0.69%) | 1,133,980 |
| 4 Jul 2019 | CNY | 19.7571 | 19.9929 | 19.2143 | 19.6071 | 19.6071 | +0.036 (+0.18%) | 2,360,122 |
| 3 Jul 2019 | CNY | 19.7357 | 19.8643 | 19.4714 | 19.5714 | 19.5714 | -0.172 (-0.87%) | 1,282,268 |
| 2 Jul 2019 | CNY | 20.1357 | 20.1357 | 19.5714 | 19.7429 | 19.7429 | -0.286 (-1.43%) | 2,032,954 |
| 1 Jul 2019 | CNY | 19.7786 | 20.7143 | 19.7786 | 20.0286 | 20.0286 | +0.536 (+2.75%) | 3,396,321 |
| 28 Jun 2019 | CNY | 19.4857 | 20.1571 | 19.3071 | 19.4929 | 19.4929 | -0.114 (-0.58%) | 2,174,352 |
| 27 Jun 2019 | CNY | 18.5929 | 19.7786 | 18.5286 | 19.6071 | 19.6071 | +1.036 (+5.58%) | 2,341,899 |
| 26 Jun 2019 | CNY | 18.1929 | 18.7143 | 18.1929 | 18.5714 | 18.5714 | +0.2 (+1.09%) | 897,925 |
| 25 Jun 2019 | CNY | 18.5 | 18.55 | 18.1643 | 18.3714 | 18.3714 | -0.071 (-0.39%) | 1,092,677 |
| 24 Jun 2019 | CNY | 18.2857 | 18.5643 | 18.0714 | 18.4429 | 18.4429 | +0.279 (+1.53%) | 1,385,451 |
| 21 Jun 2019 | CNY | 17.9357 | 18.35 | 17.8643 | 18.1643 | 18.1643 | +0.314 (+1.76%) | 1,913,777 |
| 20 Jun 2019 | CNY | 17.75 | 18.0286 | 17.65 | 17.85 | 17.85 | -0.129 (-0.72%) | 1,846,572 |
| 19 Jun 2019 | CNY | 17.9214 | 18.1214 | 17.5 | 17.9786 | 17.9786 | +0.186 (+1.04%) | 2,526,550 |
| 18 Jun 2019 | CNY | 17.9286 | 17.9286 | 17.2714 | 17.7929 | 17.7929 | -0.121 (-0.68%) | 721,063 |
| 17 Jun 2019 | CNY | 17.9929 | 18.0714 | 17.2714 | 17.9143 | 17.9143 | +0.021 (+0.12%) | 670,450 |
| 14 Jun 2019 | CNY | 18.2714 | 18.2786 | 17.7929 | 17.8929 | 17.8929 | -0.343 (-1.88%) | 811,328 |
| 13 Jun 2019 | CNY | 18.1429 | 18.2643 | 17.9214 | 18.2357 | 18.2357 | +0.064 (+0.35%) | 376,208 |
| 12 Jun 2019 | CNY | 18.1429 | 18.3857 | 18.0786 | 18.1714 | 18.1714 | -0.036 (-0.20%) | 599,699 |
| 11 Jun 2019 | CNY | 17.55 | 18.4571 | 17.55 | 18.2071 | 18.2071 | +0.478 (+2.70%) | 1,838,676 |
| 10 Jun 2019 | CNY | 17.6357 | 18.0357 | 17.3357 | 17.7286 | 17.7286 | +0.172 (+0.98%) | 1,471,565 |
