| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2020 | CNY | 15.61 | 15.62 | 15.05 | 15.28 | 15.28 | -0.43 (-2.74%) | 12,721,019 |
| 6 Aug 2020 | CNY | 15.6 | 15.9 | 15.31 | 15.71 | 15.71 | +0.13 (+0.83%) | 16,867,382 |
| 5 Aug 2020 | CNY | 16 | 16.02 | 15.19 | 15.58 | 15.58 | -0.44 (-2.75%) | 24,820,149 |
| 4 Aug 2020 | CNY | 16.55 | 16.56 | 15.81 | 16.02 | 16.02 | -0.47 (-2.85%) | 22,765,246 |
| 3 Aug 2020 | CNY | 16.48 | 16.65 | 16.2 | 16.49 | 16.49 | +0.16 (+0.98%) | 23,037,921 |
| 31 Jul 2020 | CNY | 16.45 | 16.71 | 16.13 | 16.33 | 16.33 | -0.1 (-0.61%) | 15,528,048 |
| 30 Jul 2020 | CNY | 16.65 | 16.83 | 16.21 | 16.43 | 16.43 | -0.28 (-1.68%) | 15,627,158 |
| 29 Jul 2020 | CNY | 16.36 | 16.82 | 16 | 16.71 | 16.71 | +0.62 (+3.85%) | 18,260,916 |
| 28 Jul 2020 | CNY | 16.02 | 16.31 | 15.72 | 16.09 | 16.09 | +0.27 (+1.71%) | 13,167,144 |
| 27 Jul 2020 | CNY | 16 | 16.98 | 15.61 | 15.82 | 15.82 | -0.66 (-4.00%) | 15,653,223 |
| 24 Jul 2020 | CNY | 16.98 | 16.98 | 16.02 | 16.48 | 16.48 | -0.11 (-0.66%) | 19,990,848 |
| 23 Jul 2020 | CNY | 16.74 | 16.77 | 15.97 | 16.59 | 16.59 | -0.29 (-1.72%) | 22,878,311 |
| 22 Jul 2020 | CNY | 17.23 | 17.4 | 16.85 | 16.88 | 16.88 | -0.44 (-2.54%) | 26,394,059 |
| 21 Jul 2020 | CNY | 17.32 | 17.66 | 16.93 | 17.32 | 17.32 | 0.0 (0.0%) | 22,681,469 |
| 20 Jul 2020 | CNY | 16.53 | 17.4 | 16.48 | 17.32 | 17.32 | +0.92 (+5.61%) | 31,905,213 |
| 17 Jul 2020 | CNY | 15.6 | 16.4 | 15.39 | 16.4 | 16.4 | +0.86 (+5.53%) | 22,065,892 |
| 16 Jul 2020 | CNY | 16 | 16.55 | 15.45 | 15.54 | 15.54 | -0.49 (-3.06%) | 28,442,881 |
| 15 Jul 2020 | CNY | 16.9 | 17.21 | 16 | 16.03 | 16.03 | -0.98 (-5.76%) | 35,002,472 |
| 14 Jul 2020 | CNY | 17.56 | 17.78 | 16.7 | 17.01 | 17.01 | -0.69 (-3.90%) | 39,987,878 |
| 13 Jul 2020 | CNY | 17.4 | 17.87 | 17.01 | 17.7 | 17.7 | +0.46 (+2.67%) | 48,685,880 |
| 10 Jul 2020 | CNY | 16.78 | 18.2 | 16.48 | 17.24 | 17.24 | +0.2 (+1.17%) | 71,476,064 |
| 9 Jul 2020 | CNY | 15.75 | 17.35 | 15.58 | 17.04 | 17.04 | +1.27 (+8.05%) | 77,277,344 |
| 8 Jul 2020 | CNY | 15 | 16.28 | 14.99 | 15.77 | 15.77 | +0.98 (+6.63%) | 62,478,718 |
| 7 Jul 2020 | CNY | 14.99 | 15.16 | 14.3 | 14.79 | 14.79 | -0.25 (-1.66%) | 39,381,287 |
| 6 Jul 2020 | CNY | 14.39 | 15.69 | 14.39 | 15.04 | 15.04 | +0.62 (+4.30%) | 47,599,941 |
| 3 Jul 2020 | CNY | 15.22 | 15.3 | 14.1 | 14.42 | 14.42 | -0.5 (-3.35%) | 28,967,411 |
| 2 Jul 2020 | CNY | 14.29 | 14.98 | 14.29 | 14.92 | 14.92 | +0.56 (+3.90%) | 20,625,188 |
| 1 Jul 2020 | CNY | 14.45 | 14.68 | 14.23 | 14.36 | 14.36 | +0.11 (+0.77%) | 15,475,055 |
| 30 Jun 2020 | CNY | 13.7 | 14.38 | 13.7 | 14.25 | 14.25 | +0.43 (+3.11%) | 18,251,710 |
| 29 Jun 2020 | CNY | 13.86 | 14.35 | 13.56 | 13.82 | 13.82 | -0.22 (-1.57%) | 18,474,890 |
