| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2020 | CNY | 16.1 | 16.76 | 16 | 16.52 | 16.52 | +0.48 (+2.99%) | 11,209,109 |
| 20 Jul 2020 | CNY | 14.87 | 16.06 | 14.87 | 16.04 | 16.04 | +1.29 (+8.75%) | 8,491,134 |
| 17 Jul 2020 | CNY | 14.59 | 14.82 | 14.41 | 14.75 | 14.75 | +0.16 (+1.10%) | 3,210,611 |
| 16 Jul 2020 | CNY | 15.48 | 15.61 | 14.54 | 14.59 | 14.59 | -0.79 (-5.14%) | 4,614,960 |
| 15 Jul 2020 | CNY | 15.99 | 16.1 | 15.3 | 15.38 | 15.38 | -0.51 (-3.21%) | 5,216,242 |
| 14 Jul 2020 | CNY | 16.3 | 16.3 | 15.45 | 15.89 | 15.89 | -0.34 (-2.09%) | 7,586,759 |
| 13 Jul 2020 | CNY | 16.05 | 16.26 | 15.91 | 16.23 | 16.23 | +0.27 (+1.69%) | 6,102,552 |
| 10 Jul 2020 | CNY | 16.07 | 16.36 | 15.71 | 15.96 | 15.96 | -0.19 (-1.18%) | 6,940,020 |
| 9 Jul 2020 | CNY | 15.62 | 16.33 | 15.55 | 16.15 | 16.15 | +0.56 (+3.59%) | 8,799,931 |
| 8 Jul 2020 | CNY | 15.58 | 15.75 | 15.41 | 15.59 | 15.59 | -0.02 (-0.13%) | 6,517,120 |
| 7 Jul 2020 | CNY | 15.28 | 15.9 | 15.07 | 15.61 | 15.61 | +0.24 (+1.56%) | 9,399,904 |
| 6 Jul 2020 | CNY | 14.99 | 15.53 | 14.81 | 15.37 | 15.37 | +0.53 (+3.57%) | 9,469,200 |
| 3 Jul 2020 | CNY | 14.26 | 14.94 | 14.22 | 14.84 | 14.84 | +0.57 (+3.99%) | 8,482,209 |
| 2 Jul 2020 | CNY | 14.05 | 14.31 | 14.05 | 14.27 | 14.27 | +0.16 (+1.13%) | 3,725,993 |
| 1 Jul 2020 | CNY | 14.12 | 14.32 | 13.9 | 14.11 | 14.11 | -0.01 (-0.07%) | 3,304,540 |
| 30 Jun 2020 | CNY | 14.3 | 14.35 | 14.09 | 14.12 | 14.12 | +0.09 (+0.64%) | 2,567,990 |
| 29 Jun 2020 | CNY | 14.36 | 14.39 | 13.98 | 14.03 | 14.03 | -0.31 (-2.16%) | 3,034,660 |
| 24 Jun 2020 | CNY | 14.48 | 14.67 | 14.34 | 14.34 | 14.34 | -0.22 (-1.51%) | 2,387,220 |
| 23 Jun 2020 | CNY | 14.81 | 14.86 | 14.5 | 14.56 | 14.56 | -0.29 (-1.95%) | 3,007,559 |
| 22 Jun 2020 | CNY | 14.85 | 14.97 | 14.64 | 14.85 | 14.85 | +0.02 (+0.13%) | 4,389,300 |
| 19 Jun 2020 | CNY | 14.4 | 14.89 | 14.31 | 14.83 | 14.83 | +0.46 (+3.20%) | 6,492,152 |
| 18 Jun 2020 | CNY | 14.31 | 14.43 | 14.22 | 14.37 | 14.37 | +0.05 (+0.35%) | 2,387,991 |
| 17 Jun 2020 | CNY | 14.5 | 14.52 | 14.19 | 14.32 | 14.32 | -0.13 (-0.90%) | 2,750,000 |
| 16 Jun 2020 | CNY | 14.36 | 14.5 | 14.21 | 14.45 | 14.45 | +0.32 (+2.26%) | 3,243,682 |
| 15 Jun 2020 | CNY | 14.14 | 14.4 | 14.12 | 14.13 | 14.13 | -0.19 (-1.33%) | 2,513,386 |
| 12 Jun 2020 | CNY | 13.92 | 14.48 | 13.83 | 14.32 | 14.32 | +0.06 (+0.42%) | 3,225,040 |
| 11 Jun 2020 | CNY | 14.26 | 14.53 | 14.12 | 14.26 | 14.26 | -0.01 (-0.07%) | 3,275,280 |
| 10 Jun 2020 | CNY | 14.39 | 14.41 | 14.2 | 14.27 | 14.27 | -0.17 (-1.18%) | 2,988,440 |
| 9 Jun 2020 | CNY | 14.55 | 14.74 | 14.35 | 14.44 | 14.44 | -0.17 (-1.16%) | 4,171,720 |
| 8 Jun 2020 | CNY | 14.96 | 15.23 | 14.58 | 14.61 | 14.61 | -0.17 (-1.15%) | 7,114,020 |
