| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 17.78 | 18.29 | 17.78 | 18.25 | 18.25 | +0.46 (+2.59%) | 1,695,234 |
| 17 Jul 2020 | CNY | 17.93 | 18.4 | 17.6 | 17.79 | 17.79 | -0.2 (-1.11%) | 2,188,072 |
| 16 Jul 2020 | CNY | 18.91 | 19.19 | 17.81 | 17.99 | 17.99 | -0.98 (-5.17%) | 3,210,485 |
| 15 Jul 2020 | CNY | 20.01 | 20.15 | 18.85 | 18.97 | 18.97 | -1.23 (-6.09%) | 4,504,019 |
| 14 Jul 2020 | CNY | 20.13 | 20.5 | 19.52 | 20.2 | 20.2 | +0.55 (+2.80%) | 7,572,096 |
| 13 Jul 2020 | CNY | 19.17 | 19.65 | 18.85 | 19.65 | 19.65 | +0.75 (+3.97%) | 4,790,047 |
| 10 Jul 2020 | CNY | 19.42 | 19.43 | 18.83 | 18.9 | 18.9 | -0.5 (-2.58%) | 4,185,539 |
| 9 Jul 2020 | CNY | 18.88 | 19.4 | 18.63 | 19.4 | 19.4 | +0.53 (+2.81%) | 5,719,446 |
| 8 Jul 2020 | CNY | 18.6 | 18.89 | 18.32 | 18.87 | 18.87 | +0.32 (+1.73%) | 4,663,639 |
| 7 Jul 2020 | CNY | 18.44 | 18.86 | 18.44 | 18.55 | 18.55 | +0.16 (+0.87%) | 4,851,520 |
| 6 Jul 2020 | CNY | 17.9 | 18.39 | 17.76 | 18.39 | 18.39 | +0.63 (+3.55%) | 4,560,230 |
| 3 Jul 2020 | CNY | 17.7 | 17.81 | 17.62 | 17.76 | 17.76 | +0.08 (+0.45%) | 2,361,768 |
| 2 Jul 2020 | CNY | 17.54 | 17.78 | 17.42 | 17.68 | 17.68 | +0.16 (+0.91%) | 2,410,889 |
| 1 Jul 2020 | CNY | 17.61 | 17.77 | 17.3 | 17.52 | 17.52 | -0.13 (-0.74%) | 2,204,199 |
| 30 Jun 2020 | CNY | 17.46 | 17.69 | 17.31 | 17.65 | 17.65 | +0.36 (+2.08%) | 2,554,074 |
| 29 Jun 2020 | CNY | 17.4 | 17.46 | 17.2 | 17.29 | 17.29 | -0.23 (-1.31%) | 1,092,093 |
| 24 Jun 2020 | CNY | 17.44 | 17.55 | 17.17 | 17.52 | 17.52 | +0.22 (+1.27%) | 1,811,099 |
| 23 Jun 2020 | CNY | 17.63 | 17.63 | 17.25 | 17.3 | 17.3 | -0.27 (-1.54%) | 1,822,950 |
| 22 Jun 2020 | CNY | 17.74 | 17.87 | 17.5 | 17.57 | 17.57 | -0.11 (-0.62%) | 1,798,239 |
| 19 Jun 2020 | CNY | 17.7 | 17.86 | 17.51 | 17.68 | 17.68 | -0.12 (-0.67%) | 1,885,894 |
| 18 Jun 2020 | CNY | 17.5 | 17.84 | 17.4 | 17.8 | 17.8 | +0.22 (+1.25%) | 2,550,415 |
| 17 Jun 2020 | CNY | 17.45 | 17.77 | 17.45 | 17.58 | 17.58 | -0.03 (-0.17%) | 2,325,459 |
| 16 Jun 2020 | CNY | 17.2 | 17.66 | 17.2 | 17.61 | 17.61 | +0.42 (+2.44%) | 2,687,541 |
| 15 Jun 2020 | CNY | 17.53 | 17.77 | 17.15 | 17.19 | 17.19 | -0.31 (-1.77%) | 2,943,193 |
| 12 Jun 2020 | CNY | 17.24 | 17.58 | 17.11 | 17.5 | 17.5 | -0.32 (-1.80%) | 3,460,042 |
| 11 Jun 2020 | CNY | 18.31 | 18.7 | 17.66 | 17.82 | 17.82 | -0.56 (-3.05%) | 5,815,029 |
| 10 Jun 2020 | CNY | 18.13 | 18.9 | 18.1 | 18.38 | 18.38 | -0.52 (-2.75%) | 6,424,465 |
| 9 Jun 2020 | CNY | 18.6 | 19.7 | 18.4 | 18.9 | 18.9 | +0.5 (+2.72%) | 12,156,200 |
| 8 Jun 2020 | CNY | 16.8 | 18.4 | 16.8 | 18.4 | 18.4 | +1.67 (+9.98%) | 3,860,451 |
| 5 Jun 2020 | CNY | 17 | 17.04 | 16.57 | 16.73 | 16.73 | -0.09 (-0.54%) | 1,944,307 |
