| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 16.4539 | 17.2308 | 16.3692 | 16.5615 | 16.5615 | +0.415 (+2.57%) | 4,029,259 |
| 17 Jul 2020 | CNY | 15.9769 | 16.5923 | 15.9308 | 16.1462 | 16.1462 | +0.162 (+1.01%) | 3,836,067 |
| 16 Jul 2020 | CNY | 17.0615 | 17.2539 | 15.9846 | 15.9846 | 15.9846 | -1.162 (-6.77%) | 5,939,025 |
| 15 Jul 2020 | CNY | 17.3539 | 17.6385 | 16.9615 | 17.1462 | 17.1462 | -0.361 (-2.06%) | 5,184,764 |
| 14 Jul 2020 | CNY | 17.1692 | 17.9308 | 17.0462 | 17.5077 | 17.5077 | +0.423 (+2.48%) | 6,074,471 |
| 13 Jul 2020 | CNY | 16.3462 | 17.5308 | 16.3231 | 17.0846 | 17.0846 | +0.854 (+5.26%) | 6,014,606 |
| 10 Jul 2020 | CNY | 16.3692 | 16.9462 | 16.2308 | 16.2308 | 16.2308 | -0.392 (-2.36%) | 5,273,775 |
| 9 Jul 2020 | CNY | 16.2692 | 16.9385 | 16.0846 | 16.6231 | 16.6231 | +0.354 (+2.18%) | 6,145,191 |
| 8 Jul 2020 | CNY | 16.2308 | 16.4154 | 15.8462 | 16.2692 | 16.2692 | +0.154 (+0.95%) | 4,611,356 |
| 7 Jul 2020 | CNY | 15.9769 | 16.4077 | 15.7769 | 16.1154 | 16.1154 | +0.215 (+1.35%) | 5,603,091 |
| 6 Jul 2020 | CNY | 15.7923 | 16.0615 | 15.5769 | 15.9 | 15.9 | +0.192 (+1.22%) | 5,684,965 |
| 3 Jul 2020 | CNY | 15.8462 | 15.9692 | 15.4077 | 15.7077 | 15.7077 | -0.023 (-0.15%) | 4,048,319 |
| 2 Jul 2020 | CNY | 16.0385 | 16.2692 | 15.6769 | 15.7308 | 15.7308 | -0.385 (-2.39%) | 5,810,607 |
| 1 Jul 2020 | CNY | 15.9692 | 16.7308 | 15.8539 | 16.1154 | 16.1154 | +0.169 (+1.06%) | 6,174,287 |
| 30 Jun 2020 | CNY | 16.0154 | 16.2308 | 15.7923 | 15.9462 | 15.9462 | -0.069 (-0.43%) | 5,085,527 |
| 29 Jun 2020 | CNY | 14.9 | 16.2154 | 14.9 | 16.0154 | 16.0154 | +0.9 (+5.95%) | 8,478,280 |
| 24 Jun 2020 | CNY | 15.5 | 15.5846 | 14.6846 | 15.1154 | 15.1154 | -0.277 (-1.80%) | 6,480,511 |
| 23 Jun 2020 | CNY | 15.1385 | 15.5231 | 14.9769 | 15.3923 | 15.3923 | +0.338 (+2.25%) | 4,151,238 |
| 22 Jun 2020 | CNY | 15.3077 | 15.3769 | 14.9308 | 15.0539 | 15.0539 | -0.038 (-0.25%) | 4,382,573 |
| 19 Jun 2020 | CNY | 15.4 | 15.6 | 15.0846 | 15.0923 | 15.0923 | -0.215 (-1.41%) | 5,234,866 |
| 18 Jun 2020 | CNY | 15.4231 | 15.9846 | 15.1692 | 15.3077 | 15.3077 | -0.315 (-2.02%) | 9,390,782 |
| 17 Jun 2020 | CNY | 15.4615 | 16.3077 | 15.3923 | 15.6231 | 15.6231 | +0.1 (+0.64%) | 10,224,423 |
| 16 Jun 2020 | CNY | 15.3077 | 15.5308 | 15.0846 | 15.5231 | 15.5231 | +0.215 (+1.41%) | 7,038,279 |
| 15 Jun 2020 | CNY | 15 | 15.6077 | 14.9 | 15.3077 | 15.3077 | +0.361 (+2.42%) | 11,327,512 |
| 12 Jun 2020 | CNY | 13.9462 | 15.1385 | 13.8846 | 14.9462 | 14.9462 | +0.762 (+5.37%) | 11,619,370 |
| 11 Jun 2020 | CNY | 14.3154 | 14.7231 | 14 | 14.1846 | 14.1846 | -0.123 (-0.86%) | 7,000,532 |
| 10 Jun 2020 | CNY | 13.7 | 14.5692 | 13.7 | 14.3077 | 14.3077 | +0.577 (+4.20%) | 8,733,107 |
| 9 Jun 2020 | CNY | 13.6308 | 14.0231 | 13.5539 | 13.7308 | 13.7308 | -0.146 (-1.05%) | 5,403,112 |
| 8 Jun 2020 | CNY | 14.1 | 14.1385 | 13.7846 | 13.8769 | 13.8769 | 0.0 (0.0%) | 3,958,838 |
| 5 Jun 2020 | CNY | 13.8462 | 13.9231 | 13.6462 | 13.8769 | 13.8769 | +0.154 (+1.12%) | 3,267,994 |
