| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 20.62 | 21.59 | 20 | 20.97 | 20.97 | -0.62 (-2.87%) | 2,377,413 |
| 17 Jul 2020 | CNY | 22.17 | 23.46 | 21.5 | 21.59 | 21.59 | -0.57 (-2.57%) | 4,142,639 |
| 16 Jul 2020 | CNY | 21.48 | 22.19 | 20.51 | 22.16 | 22.16 | +0.79 (+3.70%) | 2,407,740 |
| 15 Jul 2020 | CNY | 22.22 | 22.22 | 21.2 | 21.37 | 21.37 | -0.63 (-2.86%) | 1,275,284 |
| 14 Jul 2020 | CNY | 21.9 | 22.12 | 21.53 | 22 | 22 | +0.05 (+0.23%) | 1,673,743 |
| 13 Jul 2020 | CNY | 21.35 | 22.18 | 21.35 | 21.95 | 21.95 | +0.72 (+3.39%) | 2,143,960 |
| 10 Jul 2020 | CNY | 21.38 | 21.68 | 21.1 | 21.23 | 21.23 | -0.27 (-1.26%) | 1,713,387 |
| 9 Jul 2020 | CNY | 20.89 | 21.71 | 20.89 | 21.5 | 21.5 | +0.61 (+2.92%) | 2,716,650 |
| 8 Jul 2020 | CNY | 20.65 | 20.97 | 20.35 | 20.89 | 20.89 | +0.37 (+1.80%) | 1,803,100 |
| 7 Jul 2020 | CNY | 20.65 | 20.94 | 20.3 | 20.52 | 20.52 | -0.01 (-0.05%) | 1,707,100 |
| 6 Jul 2020 | CNY | 20.01 | 20.55 | 19.99 | 20.53 | 20.53 | +0.64 (+3.22%) | 1,636,900 |
| 3 Jul 2020 | CNY | 19.88 | 19.95 | 19.8 | 19.89 | 19.89 | +0.04 (+0.20%) | 809,100 |
| 2 Jul 2020 | CNY | 19.82 | 19.85 | 19.66 | 19.85 | 19.85 | +0.01 (+0.05%) | 683,100 |
| 1 Jul 2020 | CNY | 19.72 | 19.92 | 19.65 | 19.84 | 19.84 | +0.2 (+1.02%) | 651,200 |
| 30 Jun 2020 | CNY | 19.55 | 19.73 | 19.32 | 19.64 | 19.64 | +0.29 (+1.50%) | 449,150 |
| 29 Jun 2020 | CNY | 19.53 | 19.55 | 19.28 | 19.35 | 19.35 | -0.19 (-0.97%) | 465,113 |
| 24 Jun 2020 | CNY | 20.16 | 20.16 | 19.31 | 19.54 | 19.54 | -0.4 (-2.01%) | 1,118,900 |
| 23 Jun 2020 | CNY | 20.18 | 20.18 | 19.9 | 19.94 | 19.94 | -0.15 (-0.75%) | 399,230 |
| 22 Jun 2020 | CNY | 20.04 | 20.22 | 20.03 | 20.09 | 20.09 | -0.04 (-0.20%) | 505,650 |
| 19 Jun 2020 | CNY | 20.08 | 20.21 | 19.97 | 20.13 | 20.13 | +0.06 (+0.30%) | 583,100 |
| 18 Jun 2020 | CNY | 20.33 | 20.56 | 20.05 | 20.07 | 20.07 | -0.49 (-2.38%) | 854,700 |
| 17 Jun 2020 | CNY | 20.88 | 20.89 | 20.28 | 20.56 | 20.56 | -0.15 (-0.72%) | 1,152,700 |
| 16 Jun 2020 | CNY | 20.07 | 20.72 | 20.07 | 20.71 | 20.71 | +0.63 (+3.14%) | 1,059,130 |
| 15 Jun 2020 | CNY | 19.99 | 20.27 | 19.99 | 20.08 | 20.08 | +0.06 (+0.30%) | 655,400 |
| 12 Jun 2020 | CNY | 19.99 | 20.19 | 19.49 | 20.02 | 20.02 | -0.07 (-0.35%) | 723,640 |
| 11 Jun 2020 | CNY | 20.08 | 20.37 | 20.04 | 20.09 | 20.09 | -0.01 (-0.05%) | 714,970 |
| 10 Jun 2020 | CNY | 20.08 | 20.27 | 19.87 | 20.1 | 20.1 | +0.01 (+0.05%) | 853,010 |
| 9 Jun 2020 | CNY | 20.07 | 20.3 | 19.87 | 20.09 | 20.09 | -0.19 (-0.94%) | 1,398,800 |
| 8 Jun 2020 | CNY | 20.81 | 21.25 | 20.15 | 20.28 | 20.28 | -0.71 (-3.38%) | 1,954,400 |
| 5 Jun 2020 | CNY | 21.8 | 22.75 | 20.91 | 20.99 | 20.99 | -0.54 (-2.51%) | 3,203,300 |
