| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 17.38 | 18.41 | 17.11 | 18.31 | 18.31 | +1.36 (+8.02%) | 81,865,046 |
| 17 Jul 2020 | CNY | 16.3 | 17.38 | 16.2 | 16.95 | 16.95 | +0.74 (+4.57%) | 62,499,539 |
| 16 Jul 2020 | CNY | 17.07 | 17.39 | 16.06 | 16.21 | 16.21 | -0.89 (-5.20%) | 55,314,223 |
| 15 Jul 2020 | CNY | 17.8 | 18.12 | 16.99 | 17.1 | 17.1 | -0.68 (-3.82%) | 69,090,909 |
| 14 Jul 2020 | CNY | 17.89 | 18.68 | 17.51 | 17.78 | 17.78 | -0.29 (-1.60%) | 86,057,564 |
| 13 Jul 2020 | CNY | 18.05 | 18.13 | 17.56 | 18.07 | 18.07 | -0.1 (-0.55%) | 81,251,188 |
| 10 Jul 2020 | CNY | 19 | 19 | 17.68 | 18.17 | 18.17 | -0.45 (-2.42%) | 105,556,881 |
| 9 Jul 2020 | CNY | 17.96 | 18.62 | 17.5 | 18.62 | 18.62 | +1.69 (+9.98%) | 137,856,058 |
| 8 Jul 2020 | CNY | 15.3 | 16.93 | 15.28 | 16.93 | 16.93 | +1.54 (+10.01%) | 84,460,141 |
| 7 Jul 2020 | CNY | 15.4 | 16.18 | 15.33 | 15.39 | 15.39 | +0.2 (+1.32%) | 65,632,207 |
| 6 Jul 2020 | CNY | 14.5 | 15.26 | 14.5 | 15.19 | 15.19 | +0.82 (+5.71%) | 46,342,162 |
| 3 Jul 2020 | CNY | 14.36 | 14.49 | 14 | 14.37 | 14.37 | +0.1 (+0.70%) | 28,660,076 |
| 2 Jul 2020 | CNY | 13.83 | 14.36 | 13.75 | 14.27 | 14.27 | +0.53 (+3.86%) | 40,911,848 |
| 1 Jul 2020 | CNY | 13.7 | 13.84 | 13.58 | 13.74 | 13.74 | +0.07 (+0.51%) | 21,865,742 |
| 30 Jun 2020 | CNY | 13.27 | 13.73 | 13.22 | 13.67 | 13.67 | +0.41 (+3.09%) | 27,559,398 |
| 29 Jun 2020 | CNY | 13.43 | 13.51 | 13.25 | 13.26 | 13.26 | -0.17 (-1.27%) | 22,287,962 |
| 24 Jun 2020 | CNY | 14.08 | 14.12 | 13.37 | 13.43 | 13.43 | -0.62 (-4.41%) | 51,336,099 |
| 23 Jun 2020 | CNY | 14.25 | 14.4 | 14 | 14.05 | 14.05 | -0.16 (-1.13%) | 30,039,134 |
| 22 Jun 2020 | CNY | 14.31 | 14.49 | 14.15 | 14.21 | 14.21 | -0.15 (-1.04%) | 19,817,756 |
| 19 Jun 2020 | CNY | 14.25 | 14.42 | 14.12 | 14.36 | 14.36 | +0.16 (+1.13%) | 18,008,301 |
| 18 Jun 2020 | CNY | 14.63 | 14.63 | 14.17 | 14.2 | 14.2 | -0.48 (-3.27%) | 25,207,888 |
| 17 Jun 2020 | CNY | 14.51 | 14.88 | 14.37 | 14.68 | 14.68 | +0.26 (+1.80%) | 29,534,807 |
| 16 Jun 2020 | CNY | 14.17 | 14.6 | 14.11 | 14.42 | 14.42 | +0.34 (+2.41%) | 22,395,297 |
| 15 Jun 2020 | CNY | 14.19 | 14.21 | 14.02 | 14.08 | 14.08 | -0.16 (-1.12%) | 13,010,528 |
| 12 Jun 2020 | CNY | 14.1 | 14.34 | 14.02 | 14.24 | 14.24 | -0.07 (-0.49%) | 15,071,830 |
| 11 Jun 2020 | CNY | 14.38 | 14.42 | 14.17 | 14.31 | 14.31 | -0.08 (-0.56%) | 13,449,904 |
| 10 Jun 2020 | CNY | 14.28 | 14.43 | 14.16 | 14.39 | 14.39 | +0.11 (+0.77%) | 14,890,820 |
| 9 Jun 2020 | CNY | 14.28 | 14.38 | 14.16 | 14.28 | 14.28 | 0.0 (0.0%) | 10,395,541 |
| 8 Jun 2020 | CNY | 14.18 | 14.32 | 14 | 14.28 | 14.28 | +0.12 (+0.85%) | 18,496,365 |
| 5 Jun 2020 | CNY | 14.3 | 14.36 | 14.07 | 14.16 | 14.16 | -0.18 (-1.26%) | 17,079,731 |
