| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | CNY | 19.9 | 20.15 | 19.57 | 20.04 | 20.04 | +0.14 (+0.70%) | 503,480 |
| 12 Jul 2019 | CNY | 20.13 | 20.26 | 19.8 | 19.9 | 19.9 | -0.09 (-0.45%) | 426,026 |
| 11 Jul 2019 | CNY | 20.54 | 20.57 | 19.81 | 19.99 | 19.99 | -0.5 (-2.44%) | 898,100 |
| 10 Jul 2019 | CNY | 20.5 | 20.6 | 20.2 | 20.49 | 20.49 | -0.08 (-0.39%) | 867,450 |
| 9 Jul 2019 | CNY | 19.9 | 20.67 | 19.61 | 20.57 | 20.57 | +0.85 (+4.31%) | 1,563,075 |
| 8 Jul 2019 | CNY | 20.11 | 20.19 | 19.33 | 19.72 | 19.72 | -0.29 (-1.45%) | 662,900 |
| 5 Jul 2019 | CNY | 19.97 | 20.19 | 19.84 | 20.01 | 20.01 | +0.09 (+0.45%) | 383,348 |
| 4 Jul 2019 | CNY | 19.7 | 20.17 | 19.6 | 19.92 | 19.92 | -0.08 (-0.40%) | 516,957 |
| 3 Jul 2019 | CNY | 20.38 | 20.38 | 19.69 | 20 | 20 | -0.29 (-1.43%) | 563,251 |
| 2 Jul 2019 | CNY | 20 | 20.33 | 19.8 | 20.29 | 20.29 | +0.09 (+0.45%) | 614,492 |
| 1 Jul 2019 | CNY | 19.99 | 20.29 | 19.9 | 20.2 | 20.2 | +0.52 (+2.64%) | 695,741 |
| 28 Jun 2019 | CNY | 20.25 | 20.3 | 19.5 | 19.68 | 19.68 | -0.46 (-2.28%) | 583,200 |
| 27 Jun 2019 | CNY | 20.33 | 20.51 | 20 | 20.14 | 20.14 | -0.19 (-0.93%) | 641,675 |
| 26 Jun 2019 | CNY | 20.29 | 20.51 | 20.15 | 20.33 | 20.33 | -0.02 (-0.10%) | 286,272 |
| 25 Jun 2019 | CNY | 20.47 | 20.58 | 20.16 | 20.35 | 20.35 | -0.12 (-0.59%) | 560,909 |
| 24 Jun 2019 | CNY | 20.58 | 20.8 | 20.32 | 20.47 | 20.47 | -0.21 (-1.02%) | 970,800 |
| 21 Jun 2019 | CNY | 20.3 | 20.7 | 20.3 | 20.68 | 20.68 | +0.54 (+2.68%) | 1,274,441 |
| 20 Jun 2019 | CNY | 19.88 | 20.25 | 19.78 | 20.14 | 20.14 | +0.04 (+0.20%) | 459,800 |
| 19 Jun 2019 | CNY | 20.18 | 20.5 | 20.1 | 20.1 | 20.1 | +0.08 (+0.40%) | 547,425 |
| 18 Jun 2019 | CNY | 19.98 | 20.2 | 19.92 | 20.02 | 20.02 | 0.0 (0.0%) | 449,760 |
| 17 Jun 2019 | CNY | 19.83 | 20.3 | 19.8 | 20.02 | 20.02 | 0.0 (0.0%) | 501,061 |
| 14 Jun 2019 | CNY | 20.2 | 20.69 | 19.82 | 20.02 | 20.02 | -0.38 (-1.86%) | 1,224,362 |
| 13 Jun 2019 | CNY | 19.84 | 20.66 | 19.32 | 20.4 | 20.4 | +0.47 (+2.36%) | 1,459,111 |
| 12 Jun 2019 | CNY | 19.51 | 19.98 | 19.47 | 19.93 | 19.93 | +0.35 (+1.79%) | 964,247 |
| 11 Jun 2019 | CNY | 19.29 | 19.72 | 19.06 | 19.58 | 19.58 | +0.49 (+2.57%) | 715,441 |
| 10 Jun 2019 | CNY | 19.33 | 19.39 | 18.63 | 19.09 | 19.09 | -0.06 (-0.31%) | 459,102 |
| 6 Jun 2019 | CNY | 19.3 | 19.3 | 18.8 | 19.15 | 19.15 | +0.1 (+0.52%) | 520,253 |
| 5 Jun 2019 | CNY | 18.9 | 19.38 | 18.7 | 19.05 | 19.05 | +0.38 (+2.04%) | 639,267 |
| 4 Jun 2019 | CNY | 19.56 | 19.7 | 18.06 | 18.67 | 18.67 | -0.99 (-5.04%) | 625,600 |
| 3 Jun 2019 | CNY | 20.68 | 20.68 | 19.66 | 19.66 | 19.66 | -0.32 (-1.60%) | 777,600 |
