| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 17.62 | 17.8 | 17.32 | 17.52 | 17.52 | -0.04 (-0.23%) | 2,337,420 |
| 16 Jul 2020 | CNY | 18.93 | 18.93 | 17.5 | 17.56 | 17.56 | -1.27 (-6.74%) | 5,023,458 |
| 15 Jul 2020 | CNY | 18.89 | 19.28 | 18.69 | 18.83 | 18.83 | -0.11 (-0.58%) | 5,506,606 |
| 14 Jul 2020 | CNY | 19.09 | 19.45 | 18.52 | 18.94 | 18.94 | -0.2 (-1.04%) | 4,658,444 |
| 13 Jul 2020 | CNY | 18.64 | 19.24 | 18.61 | 19.14 | 19.14 | +0.49 (+2.63%) | 5,222,560 |
| 10 Jul 2020 | CNY | 18.78 | 19.18 | 18.54 | 18.65 | 18.65 | -0.15 (-0.80%) | 5,269,732 |
| 9 Jul 2020 | CNY | 18.24 | 19.19 | 18.21 | 18.8 | 18.8 | +0.43 (+2.34%) | 6,044,172 |
| 8 Jul 2020 | CNY | 18.26 | 18.39 | 18.04 | 18.37 | 18.37 | +0.12 (+0.66%) | 4,127,173 |
| 7 Jul 2020 | CNY | 18.23 | 18.46 | 18 | 18.25 | 18.25 | +0.03 (+0.16%) | 5,436,666 |
| 6 Jul 2020 | CNY | 18.17 | 18.3 | 17.7 | 18.22 | 18.22 | +0.37 (+2.07%) | 4,961,590 |
| 3 Jul 2020 | CNY | 17.61 | 18 | 17.41 | 17.85 | 17.85 | +0.36 (+2.06%) | 4,016,617 |
| 2 Jul 2020 | CNY | 17.33 | 17.6 | 17.33 | 17.49 | 17.49 | +0.17 (+0.98%) | 2,143,407 |
| 1 Jul 2020 | CNY | 17.46 | 17.59 | 17.27 | 17.32 | 17.32 | -0.19 (-1.09%) | 2,243,001 |
| 30 Jun 2020 | CNY | 17.56 | 17.57 | 17.39 | 17.51 | 17.51 | +0.03 (+0.17%) | 1,813,028 |
| 29 Jun 2020 | CNY | 17.27 | 17.67 | 17.26 | 17.48 | 17.48 | +0.15 (+0.87%) | 2,204,500 |
| 24 Jun 2020 | CNY | 17.51 | 17.61 | 17.3 | 17.33 | 17.33 | -0.18 (-1.03%) | 2,354,676 |
| 23 Jun 2020 | CNY | 17.61 | 17.7 | 17.5 | 17.51 | 17.51 | -0.33 (-1.85%) | 2,534,072 |
| 22 Jun 2020 | CNY | 17.67 | 17.85 | 17.27 | 17.84 | 17.84 | +0.17 (+0.96%) | 4,715,863 |
| 19 Jun 2020 | CNY | 18.14 | 18.4 | 17.59 | 17.67 | 17.67 | -0.83 (-4.49%) | 8,131,970 |
| 18 Jun 2020 | CNY | 20.67 | 20.67 | 18.42 | 18.5 | 18.5 | -0.59 (-3.09%) | 15,133,676 |
| 17 Jun 2020 | CNY | 19.09 | 19.09 | 18.61 | 19.09 | 19.09 | +1.74 (+10.03%) | 7,245,814 |
| 16 Jun 2020 | CNY | 17.18 | 17.44 | 17.06 | 17.35 | 17.35 | +0.1 (+0.58%) | 1,855,100 |
| 15 Jun 2020 | CNY | 17 | 17.5 | 17 | 17.25 | 17.25 | +0.36 (+2.13%) | 2,121,667 |
| 12 Jun 2020 | CNY | 16.23 | 16.94 | 16.23 | 16.89 | 16.89 | +0.13 (+0.78%) | 1,201,241 |
| 11 Jun 2020 | CNY | 17.04 | 17.06 | 16.69 | 16.76 | 16.76 | -0.28 (-1.64%) | 1,369,102 |
| 10 Jun 2020 | CNY | 17.06 | 17.11 | 16.8 | 17.04 | 17.04 | -0.03 (-0.18%) | 1,177,400 |
| 9 Jun 2020 | CNY | 17.19 | 17.19 | 16.9 | 17.07 | 17.07 | -0.01 (-0.06%) | 1,123,222 |
| 8 Jun 2020 | CNY | 16.96 | 17.16 | 16.88 | 17.08 | 17.08 | +0.23 (+1.36%) | 1,456,194 |
| 5 Jun 2020 | CNY | 16.94 | 17.08 | 16.7 | 16.85 | 16.85 | -0.12 (-0.71%) | 1,142,452 |
| 4 Jun 2020 | CNY | 16.98 | 17.28 | 16.89 | 16.97 | 16.97 | -0.19 (-1.11%) | 1,695,517 |
