| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 15.26 | 15.61 | 14.9 | 15.59 | 15.59 | +0.53 (+3.52%) | 18,882,477 |
| 17 Jul 2020 | CNY | 15.02 | 15.25 | 14.5 | 15.06 | 15.06 | +0.1 (+0.67%) | 18,396,229 |
| 16 Jul 2020 | CNY | 15.7 | 16 | 14.78 | 14.96 | 14.96 | -0.84 (-5.32%) | 32,914,047 |
| 15 Jul 2020 | CNY | 17.6 | 17.72 | 15.79 | 15.8 | 15.8 | -1.73 (-9.87%) | 50,996,934 |
| 14 Jul 2020 | CNY | 17.7 | 18.56 | 16.98 | 17.53 | 17.53 | -0.36 (-2.01%) | 47,828,964 |
| 13 Jul 2020 | CNY | 16.71 | 18 | 16.71 | 17.89 | 17.89 | +1.33 (+8.03%) | 40,920,307 |
| 10 Jul 2020 | CNY | 16.15 | 17.05 | 16.04 | 16.56 | 16.56 | +0.19 (+1.16%) | 40,594,936 |
| 9 Jul 2020 | CNY | 16.2 | 16.9 | 15.92 | 16.37 | 16.37 | +0.39 (+2.44%) | 40,772,183 |
| 8 Jul 2020 | CNY | 15.51 | 16.08 | 15.31 | 15.98 | 15.98 | +0.34 (+2.17%) | 33,397,734 |
| 7 Jul 2020 | CNY | 15.26 | 15.98 | 15.02 | 15.64 | 15.64 | +0.43 (+2.83%) | 41,245,356 |
| 6 Jul 2020 | CNY | 14.75 | 15.42 | 14.63 | 15.21 | 15.21 | +0.5 (+3.40%) | 36,057,758 |
| 3 Jul 2020 | CNY | 14.93 | 14.93 | 14.57 | 14.71 | 14.71 | -0.4 (-2.65%) | 30,786,800 |
| 2 Jul 2020 | CNY | 15.17 | 15.6 | 15.02 | 15.11 | 15.11 | +0.1 (+0.67%) | 31,707,669 |
| 1 Jul 2020 | CNY | 15.24 | 15.32 | 14.75 | 15.01 | 15.01 | -0.33 (-2.15%) | 30,488,962 |
| 30 Jun 2020 | CNY | 14.96 | 15.68 | 14.6 | 15.34 | 15.34 | +0.53 (+3.58%) | 38,555,442 |
| 29 Jun 2020 | CNY | 14.26 | 15.29 | 14.23 | 14.81 | 14.81 | +0.36 (+2.49%) | 38,237,794 |
| 24 Jun 2020 | CNY | 14.09 | 14.68 | 14.01 | 14.45 | 14.45 | +0.33 (+2.34%) | 33,955,514 |
| 23 Jun 2020 | CNY | 14.25 | 14.33 | 13.91 | 14.12 | 14.12 | -0.28 (-1.94%) | 21,681,354 |
| 22 Jun 2020 | CNY | 13.82 | 14.6 | 13.76 | 14.4 | 14.4 | +0.54 (+3.90%) | 32,215,444 |
| 19 Jun 2020 | CNY | 13.96 | 14.17 | 13.79 | 13.86 | 13.86 | -0.05 (-0.36%) | 21,615,932 |
| 18 Jun 2020 | CNY | 13.66 | 14.13 | 13.59 | 13.91 | 13.91 | +0.22 (+1.61%) | 25,698,010 |
| 17 Jun 2020 | CNY | 13.81 | 13.83 | 13.48 | 13.69 | 13.69 | -0.13 (-0.94%) | 23,934,046 |
| 16 Jun 2020 | CNY | 13.78 | 14.02 | 13.62 | 13.82 | 13.82 | +0.22 (+1.62%) | 24,702,393 |
| 15 Jun 2020 | CNY | 14 | 14.08 | 13.58 | 13.6 | 13.6 | -0.66 (-4.63%) | 34,891,594 |
| 12 Jun 2020 | CNY | 14.06 | 14.5 | 13.88 | 14.26 | 14.26 | -0.31 (-2.13%) | 31,550,734 |
| 11 Jun 2020 | CNY | 14.46 | 14.98 | 14.3 | 14.57 | 14.57 | -0.17 (-1.15%) | 41,548,521 |
| 10 Jun 2020 | CNY | 14.9 | 14.96 | 14.2 | 14.74 | 14.74 | -0.45 (-2.96%) | 49,424,795 |
| 9 Jun 2020 | CNY | 14.21 | 15.35 | 14.05 | 15.19 | 15.19 | +1.07 (+7.58%) | 61,293,938 |
| 8 Jun 2020 | CNY | 13.6 | 14.84 | 13.6 | 14.12 | 14.12 | +0.59 (+4.36%) | 46,671,850 |
| 5 Jun 2020 | CNY | 13.5 | 13.78 | 13.33 | 13.53 | 13.53 | +0.04 (+0.30%) | 27,476,815 |
