| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 16.2 | 16.8 | 16.07 | 16.63 | 16.63 | +0.36 (+2.21%) | 15,591,314 |
| 17 Jul 2020 | CNY | 16.21 | 16.61 | 16 | 16.27 | 16.27 | +0.09 (+0.56%) | 15,226,649 |
| 16 Jul 2020 | CNY | 17.64 | 17.85 | 15.97 | 16.18 | 16.18 | -1.47 (-8.33%) | 20,097,849 |
| 15 Jul 2020 | CNY | 17.81 | 18.36 | 17.11 | 17.65 | 17.65 | +0.28 (+1.61%) | 30,734,264 |
| 14 Jul 2020 | CNY | 17.51 | 17.78 | 16.58 | 17.37 | 17.37 | -0.07 (-0.40%) | 21,936,205 |
| 13 Jul 2020 | CNY | 16.6 | 17.6 | 16.6 | 17.44 | 17.44 | +0.6 (+3.56%) | 23,138,954 |
| 10 Jul 2020 | CNY | 16.75 | 17.78 | 16.58 | 16.84 | 16.84 | -0.05 (-0.30%) | 27,638,371 |
| 9 Jul 2020 | CNY | 16.2 | 16.99 | 16.1 | 16.89 | 16.89 | +0.58 (+3.56%) | 28,001,923 |
| 8 Jul 2020 | CNY | 15.58 | 16.65 | 15.55 | 16.31 | 16.31 | +0.48 (+3.03%) | 27,258,022 |
| 7 Jul 2020 | CNY | 15.77 | 16.3 | 15.11 | 15.83 | 15.83 | +0.28 (+1.80%) | 25,194,548 |
| 6 Jul 2020 | CNY | 14.82 | 15.8 | 14.8 | 15.55 | 15.55 | +0.73 (+4.93%) | 19,447,623 |
| 3 Jul 2020 | CNY | 14.7 | 15.08 | 14.53 | 14.82 | 14.82 | +0.21 (+1.44%) | 12,519,713 |
| 2 Jul 2020 | CNY | 14.45 | 14.66 | 14.33 | 14.61 | 14.61 | +0.14 (+0.97%) | 9,750,213 |
| 1 Jul 2020 | CNY | 14.13 | 14.54 | 14.13 | 14.47 | 14.47 | +0.32 (+2.26%) | 8,412,722 |
| 30 Jun 2020 | CNY | 14.21 | 14.27 | 14.09 | 14.15 | 14.15 | +0.08 (+0.57%) | 4,837,419 |
| 29 Jun 2020 | CNY | 14.3 | 14.3 | 14 | 14.07 | 14.07 | -0.25 (-1.75%) | 5,377,922 |
| 24 Jun 2020 | CNY | 14.44 | 14.5 | 14.3 | 14.32 | 14.32 | -0.11 (-0.76%) | 3,980,600 |
| 23 Jun 2020 | CNY | 14.63 | 14.71 | 14.42 | 14.43 | 14.43 | -0.22 (-1.50%) | 5,003,000 |
| 22 Jun 2020 | CNY | 14.6 | 14.73 | 14.51 | 14.65 | 14.65 | +0.08 (+0.55%) | 5,461,834 |
| 19 Jun 2020 | CNY | 14.55 | 14.61 | 14.45 | 14.57 | 14.57 | +0.11 (+0.76%) | 5,285,000 |
| 18 Jun 2020 | CNY | 14.42 | 14.57 | 14.34 | 14.46 | 14.46 | -0.03 (-0.21%) | 4,152,015 |
| 17 Jun 2020 | CNY | 14.52 | 14.56 | 14.38 | 14.49 | 14.49 | 0.0 (0.0%) | 5,071,300 |
| 16 Jun 2020 | CNY | 14.43 | 14.6 | 14.28 | 14.49 | 14.49 | +0.17 (+1.19%) | 5,971,613 |
| 15 Jun 2020 | CNY | 14.55 | 14.64 | 14.31 | 14.32 | 14.32 | -0.27 (-1.85%) | 5,246,700 |
| 12 Jun 2020 | CNY | 14.15 | 14.69 | 14.03 | 14.59 | 14.59 | +0.17 (+1.18%) | 7,449,988 |
| 11 Jun 2020 | CNY | 14.7 | 14.83 | 14.22 | 14.42 | 14.42 | -0.35 (-2.37%) | 9,294,374 |
| 10 Jun 2020 | CNY | 15 | 15.03 | 14.69 | 14.77 | 14.77 | -0.48 (-3.15%) | 9,233,023 |
| 9 Jun 2020 | CNY | 15.05 | 15.27 | 14.96 | 15.25 | 15.25 | +0.2 (+1.33%) | 10,907,131 |
| 8 Jun 2020 | CNY | 14.85 | 15.2 | 14.7 | 15.05 | 15.05 | +0.24 (+1.62%) | 9,833,400 |
| 5 Jun 2020 | CNY | 14.73 | 14.95 | 14.65 | 14.81 | 14.81 | +0.05 (+0.34%) | 6,273,713 |
