| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 17.32 | 17.67 | 17.06 | 17.61 | 17.61 | +0.56 (+3.28%) | 35,301,525 |
| 17 Jul 2020 | CNY | 17.06 | 17.47 | 16.8 | 17.05 | 17.05 | +0.05 (+0.29%) | 33,601,320 |
| 16 Jul 2020 | CNY | 16.82 | 17.78 | 16.52 | 17 | 17 | -0.11 (-0.64%) | 49,282,771 |
| 15 Jul 2020 | CNY | 18.33 | 18.55 | 16.92 | 17.11 | 17.11 | -1.61 (-8.60%) | 65,908,242 |
| 14 Jul 2020 | CNY | 18.02 | 19.39 | 18.02 | 18.72 | 18.72 | +1.04 (+5.88%) | 87,565,068 |
| 13 Jul 2020 | CNY | 17.3 | 17.77 | 17.17 | 17.68 | 17.68 | +0.25 (+1.43%) | 48,774,862 |
| 10 Jul 2020 | CNY | 17.68 | 17.82 | 17.17 | 17.43 | 17.43 | -0.58 (-3.22%) | 50,111,801 |
| 9 Jul 2020 | CNY | 17.64 | 18.32 | 17.26 | 18.01 | 18.01 | +0.41 (+2.33%) | 74,913,573 |
| 8 Jul 2020 | CNY | 16.89 | 17.66 | 16.66 | 17.6 | 17.6 | +0.79 (+4.70%) | 54,148,166 |
| 7 Jul 2020 | CNY | 16.68 | 17.36 | 16.5 | 16.81 | 16.81 | +0.19 (+1.14%) | 63,336,363 |
| 6 Jul 2020 | CNY | 15.5 | 16.91 | 15.43 | 16.62 | 16.62 | +1.25 (+8.13%) | 66,916,906 |
| 3 Jul 2020 | CNY | 15.31 | 15.52 | 15.11 | 15.37 | 15.37 | +0.13 (+0.85%) | 32,053,933 |
| 2 Jul 2020 | CNY | 15.15 | 15.45 | 15.01 | 15.24 | 15.24 | +0.08 (+0.53%) | 31,117,636 |
| 1 Jul 2020 | CNY | 15.71 | 15.85 | 15.04 | 15.16 | 15.16 | -0.22 (-1.43%) | 33,994,010 |
| 30 Jun 2020 | CNY | 15.25 | 15.45 | 15.11 | 15.38 | 15.38 | +0.19 (+1.25%) | 28,989,260 |
| 29 Jun 2020 | CNY | 15.18 | 15.69 | 15.1 | 15.19 | 15.19 | -0.04 (-0.26%) | 30,171,218 |
| 24 Jun 2020 | CNY | 15 | 15.3 | 14.88 | 15.23 | 15.23 | +0.33 (+2.21%) | 35,794,830 |
| 23 Jun 2020 | CNY | 14.8 | 15.14 | 14.78 | 14.9 | 14.9 | -0.09 (-0.60%) | 21,536,419 |
| 22 Jun 2020 | CNY | 14.92 | 15.37 | 14.78 | 14.99 | 14.99 | +0.56 (+3.88%) | 44,573,633 |
| 19 Jun 2020 | CNY | 14.46 | 14.56 | 14.35 | 14.43 | 14.43 | -0.08 (-0.55%) | 14,501,057 |
| 18 Jun 2020 | CNY | 14.55 | 14.63 | 14.33 | 14.51 | 14.51 | -0.06 (-0.41%) | 13,567,047 |
| 17 Jun 2020 | CNY | 14.51 | 14.72 | 14.41 | 14.57 | 14.57 | 0.0 (0.0%) | 19,698,126 |
| 16 Jun 2020 | CNY | 14.11 | 14.64 | 14.06 | 14.57 | 14.57 | +0.61 (+4.37%) | 21,368,668 |
| 15 Jun 2020 | CNY | 14.08 | 14.35 | 13.95 | 13.96 | 13.96 | -0.24 (-1.69%) | 18,400,462 |
| 12 Jun 2020 | CNY | 14 | 14.27 | 13.82 | 14.2 | 14.2 | -0.22 (-1.53%) | 17,248,789 |
| 11 Jun 2020 | CNY | 14.62 | 14.77 | 14.38 | 14.42 | 14.42 | -0.18 (-1.23%) | 16,082,196 |
| 10 Jun 2020 | CNY | 14.95 | 15.05 | 14.53 | 14.6 | 14.6 | -0.43 (-2.86%) | 18,071,653 |
| 9 Jun 2020 | CNY | 15.26 | 15.3 | 14.82 | 15.03 | 15.03 | -0.24 (-1.57%) | 20,721,579 |
| 8 Jun 2020 | CNY | 15.25 | 15.54 | 15.05 | 15.27 | 15.27 | +0.12 (+0.79%) | 22,715,335 |
| 5 Jun 2020 | CNY | 15.18 | 15.49 | 15.03 | 15.15 | 15.15 | -0.14 (-0.92%) | 20,484,509 |
