| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 18.17 | 19.88 | 17.86 | 19.14 | 19.14 | +0.94 (+5.16%) | 26,537,105 |
| 17 Jul 2020 | CNY | 17.3 | 18.96 | 17 | 18.2 | 18.2 | +0.92 (+5.32%) | 13,855,039 |
| 16 Jul 2020 | CNY | 17 | 17.78 | 16.5 | 17.28 | 17.28 | -0.07 (-0.40%) | 14,572,005 |
| 15 Jul 2020 | CNY | 17.02 | 17.99 | 16.77 | 17.35 | 17.35 | +0.21 (+1.23%) | 12,742,276 |
| 14 Jul 2020 | CNY | 17.2 | 17.63 | 16.58 | 17.14 | 17.14 | -0.55 (-3.11%) | 13,106,001 |
| 13 Jul 2020 | CNY | 18.3 | 18.3 | 16.69 | 17.69 | 17.69 | -0.85 (-4.58%) | 25,754,873 |
| 10 Jul 2020 | CNY | 16.99 | 18.54 | 16.88 | 18.54 | 18.54 | +1.69 (+10.03%) | 34,059,778 |
| 9 Jul 2020 | CNY | 15.33 | 16.85 | 15.06 | 16.85 | 16.85 | +1.55 (+10.13%) | 14,954,718 |
| 8 Jul 2020 | CNY | 15.2 | 15.47 | 14.99 | 15.3 | 15.3 | +0.2 (+1.32%) | 6,155,764 |
| 7 Jul 2020 | CNY | 15.29 | 15.3 | 15 | 15.1 | 15.1 | -0.19 (-1.24%) | 7,228,664 |
| 6 Jul 2020 | CNY | 15.37 | 15.45 | 15.03 | 15.29 | 15.29 | -0.09 (-0.59%) | 9,374,795 |
| 3 Jul 2020 | CNY | 14.45 | 15.68 | 14.32 | 15.38 | 15.38 | +0.94 (+6.51%) | 10,099,695 |
| 2 Jul 2020 | CNY | 14.39 | 14.49 | 14.22 | 14.44 | 14.44 | +0.1 (+0.70%) | 4,025,500 |
| 1 Jul 2020 | CNY | 14.86 | 14.9 | 14.1 | 14.34 | 14.34 | -0.45 (-3.04%) | 6,108,904 |
| 30 Jun 2020 | CNY | 14.84 | 15.1 | 14.7 | 14.79 | 14.79 | -0.01 (-0.07%) | 3,817,300 |
| 29 Jun 2020 | CNY | 14.9 | 15.2 | 14.77 | 14.8 | 14.8 | -0.17 (-1.14%) | 4,871,400 |
| 24 Jun 2020 | CNY | 15.68 | 15.68 | 14.79 | 14.97 | 14.97 | -0.41 (-2.67%) | 9,094,300 |
| 23 Jun 2020 | CNY | 16 | 16.08 | 15.35 | 15.38 | 15.38 | -0.39 (-2.47%) | 6,916,400 |
| 22 Jun 2020 | CNY | 17.1 | 17.1 | 15.5 | 15.77 | 15.77 | -1.24 (-7.29%) | 10,897,456 |
| 19 Jun 2020 | CNY | 17.36 | 17.7 | 17 | 17.01 | 17.01 | -0.19 (-1.10%) | 3,651,300 |
| 18 Jun 2020 | CNY | 17.52 | 17.79 | 17.07 | 17.2 | 17.2 | -0.42 (-2.38%) | 7,294,404 |
| 17 Jun 2020 | CNY | 17.35 | 17.86 | 17 | 17.62 | 17.62 | +0.12 (+0.69%) | 6,105,500 |
| 16 Jun 2020 | CNY | 16.98 | 17.88 | 16.8 | 17.5 | 17.5 | +0.59 (+3.49%) | 10,718,129 |
| 15 Jun 2020 | CNY | 15.38 | 16.91 | 15.24 | 16.91 | 16.91 | +1.53 (+9.95%) | 10,685,913 |
| 12 Jun 2020 | CNY | 15.15 | 15.38 | 14.6 | 15.38 | 15.38 | +0.17 (+1.12%) | 1,607,500 |
| 11 Jun 2020 | CNY | 15.24 | 15.44 | 15.15 | 15.21 | 15.21 | -0.14 (-0.91%) | 1,479,500 |
| 10 Jun 2020 | CNY | 15.59 | 15.6 | 15.16 | 15.35 | 15.35 | -0.28 (-1.79%) | 1,498,200 |
| 9 Jun 2020 | CNY | 15.53 | 15.66 | 15.21 | 15.63 | 15.63 | +0.17 (+1.10%) | 1,943,100 |
| 8 Jun 2020 | CNY | 15.53 | 16 | 15.3 | 15.46 | 15.46 | -0.53 (-3.31%) | 3,320,900 |
| 5 Jun 2020 | CNY | 15.96 | 16.28 | 15.58 | 15.99 | 15.99 | +0.08 (+0.50%) | 3,274,000 |
