| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 20.2 | 21.77 | 20.2 | 20.97 | 20.97 | +1.13 (+5.70%) | 4,740,812 |
| 17 Jul 2020 | CNY | 20.69 | 20.69 | 19.51 | 19.84 | 19.84 | -0.16 (-0.80%) | 4,433,416 |
| 16 Jul 2020 | CNY | 21.22 | 22.26 | 19.72 | 20 | 20 | -1.13 (-5.35%) | 6,118,279 |
| 15 Jul 2020 | CNY | 21.79 | 21.88 | 20.78 | 21.13 | 21.13 | -0.45 (-2.09%) | 5,233,869 |
| 14 Jul 2020 | CNY | 22.25 | 22.25 | 21.03 | 21.58 | 21.58 | -0.35 (-1.60%) | 5,403,506 |
| 13 Jul 2020 | CNY | 21.79 | 22.16 | 21.01 | 21.93 | 21.93 | -0.21 (-0.95%) | 4,941,968 |
| 10 Jul 2020 | CNY | 21.46 | 22.68 | 21.28 | 22.14 | 22.14 | +0.7 (+3.26%) | 6,089,848 |
| 9 Jul 2020 | CNY | 20.44 | 21.58 | 20.26 | 21.44 | 21.44 | +0.87 (+4.23%) | 6,703,269 |
| 8 Jul 2020 | CNY | 19.64 | 20.81 | 19.39 | 20.57 | 20.57 | +1.02 (+5.22%) | 6,798,237 |
| 7 Jul 2020 | CNY | 19.91 | 19.91 | 19.22 | 19.55 | 19.55 | -0.15 (-0.76%) | 6,370,035 |
| 6 Jul 2020 | CNY | 19.67 | 20.15 | 19 | 19.7 | 19.7 | -0.1 (-0.51%) | 6,902,247 |
| 3 Jul 2020 | CNY | 19.61 | 20.26 | 19.6 | 19.8 | 19.8 | -0.15 (-0.75%) | 4,823,901 |
| 2 Jul 2020 | CNY | 19.39 | 19.96 | 19.22 | 19.95 | 19.95 | +0.5 (+2.57%) | 6,355,619 |
| 1 Jul 2020 | CNY | 19 | 19.98 | 18.8 | 19.45 | 19.45 | +0.48 (+2.53%) | 7,283,202 |
| 30 Jun 2020 | CNY | 18.88 | 19.19 | 18.73 | 18.97 | 18.97 | +0.04 (+0.21%) | 4,690,873 |
| 29 Jun 2020 | CNY | 18.43 | 18.97 | 18.02 | 18.93 | 18.93 | +0.43 (+2.32%) | 7,238,337 |
| 24 Jun 2020 | CNY | 18 | 18.65 | 17.65 | 18.5 | 18.5 | +0.5 (+2.78%) | 8,584,102 |
| 23 Jun 2020 | CNY | 18.63 | 18.8 | 17.9 | 18 | 18 | -0.6 (-3.23%) | 9,910,900 |
| 22 Jun 2020 | CNY | 18.5 | 18.84 | 18.41 | 18.6 | 18.6 | +0.07 (+0.38%) | 7,198,503 |
| 19 Jun 2020 | CNY | 18.85 | 18.92 | 18.41 | 18.53 | 18.53 | -0.26 (-1.38%) | 10,224,278 |
| 18 Jun 2020 | CNY | 19.78 | 20.11 | 18.63 | 18.79 | 18.79 | -1.4 (-6.93%) | 18,210,352 |
| 17 Jun 2020 | CNY | 20.8 | 21.43 | 20.06 | 20.19 | 20.19 | -0.66 (-3.17%) | 18,743,936 |
| 16 Jun 2020 | CNY | 21.5 | 21.8 | 19.5 | 20.85 | 20.85 | -0.45 (-2.11%) | 33,829,536 |
| 15 Jun 2020 | CNY | 23.23 | 24.45 | 21.1 | 21.3 | 21.3 | -0.93 (-4.18%) | 46,667,407 |
| 12 Jun 2020 | CNY | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | +2.02 (+10.00%) | 17,897,422 |
| 11 Jun 2020 | CNY | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | +1.84 (+10.02%) | 152,600 |
| 10 Jun 2020 | CNY | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | +1.67 (+10.00%) | 224,603 |
| 9 Jun 2020 | CNY | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | +1.52 (+10.01%) | 76,000 |
| 8 Jun 2020 | CNY | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | +1.37 (+9.92%) | 133,490 |
| 5 Jun 2020 | CNY | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.0 (0.0%) | 0 |
