| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2020 | CNY | 24.8276 | 25.1793 | 24.2483 | 24.6966 | 24.6966 | -0.055 (-0.22%) | 6,663,215 |
| 21 Jul 2020 | CNY | 24.4897 | 25.0276 | 24.0414 | 24.7517 | 24.7517 | +0.138 (+0.56%) | 8,276,629 |
| 20 Jul 2020 | CNY | 23.4483 | 24.869 | 23.3448 | 24.6138 | 24.6138 | +1.304 (+5.59%) | 9,761,911 |
| 17 Jul 2020 | CNY | 23.2483 | 23.7862 | 22.6345 | 23.3103 | 23.3103 | +0.097 (+0.42%) | 9,255,863 |
| 16 Jul 2020 | CNY | 25.7931 | 26.069 | 23.2138 | 23.2138 | 23.2138 | -2.621 (-10.14%) | 14,147,554 |
| 15 Jul 2020 | CNY | 27.8276 | 27.931 | 24.8966 | 25.8345 | 25.8345 | -1.779 (-6.44%) | 14,290,353 |
| 14 Jul 2020 | CNY | 27.2414 | 28.1931 | 26.5517 | 27.6138 | 27.6138 | +0.641 (+2.38%) | 23,296,338 |
| 13 Jul 2020 | CNY | 26.3448 | 27.1241 | 25.1724 | 26.9724 | 26.9724 | -0.752 (-2.71%) | 27,610,692 |
| 10 Jul 2020 | CNY | 28.8897 | 28.8897 | 26.8897 | 27.7241 | 27.7241 | +1.462 (+5.57%) | 39,264,326 |
| 9 Jul 2020 | CNY | 26.2552 | 26.2621 | 25.669 | 26.2621 | 26.2621 | +2.386 (+9.99%) | 7,322,853 |
| 8 Jul 2020 | CNY | 21.7448 | 23.8759 | 21.4069 | 23.8759 | 23.8759 | +2.172 (+10.01%) | 25,111,745 |
| 7 Jul 2020 | CNY | 19.8966 | 21.7035 | 19.6552 | 21.7035 | 21.7035 | +1.972 (+10.00%) | 26,729,002 |
| 6 Jul 2020 | CNY | 19.1655 | 19.8966 | 18.8483 | 19.731 | 19.731 | +0.703 (+3.70%) | 14,570,641 |
| 3 Jul 2020 | CNY | 18.5517 | 19.1517 | 18.5448 | 19.0276 | 19.0276 | +0.407 (+2.19%) | 9,680,424 |
| 2 Jul 2020 | CNY | 18.3035 | 18.7448 | 18.0759 | 18.6207 | 18.6207 | +0.248 (+1.35%) | 6,621,572 |
| 1 Jul 2020 | CNY | 18.6966 | 18.9586 | 17.931 | 18.3724 | 18.3724 | -0.228 (-1.22%) | 7,777,730 |
| 30 Jun 2020 | CNY | 18.2621 | 18.6966 | 18.2276 | 18.6 | 18.6 | +0.255 (+1.39%) | 5,525,958 |
| 29 Jun 2020 | CNY | 18.2069 | 18.5379 | 18.2069 | 18.3448 | 18.3448 | +0.152 (+0.83%) | 4,350,781 |
| 24 Jun 2020 | CNY | 18.6207 | 18.7172 | 18.1035 | 18.1931 | 18.1931 | -0.531 (-2.84%) | 6,961,895 |
| 23 Jun 2020 | CNY | 18.9655 | 18.9655 | 18.7103 | 18.7241 | 18.7241 | -0.317 (-1.67%) | 5,755,166 |
| 22 Jun 2020 | CNY | 18.8138 | 19.1862 | 18.6828 | 19.0414 | 19.0414 | +0.062 (+0.33%) | 6,830,409 |
| 19 Jun 2020 | CNY | 19.3103 | 19.5172 | 18.9035 | 18.9793 | 18.9793 | -0.448 (-2.31%) | 8,620,457 |
| 18 Jun 2020 | CNY | 19.6 | 19.6069 | 19.0138 | 19.4276 | 19.4276 | -0.221 (-1.12%) | 12,158,100 |
| 17 Jun 2020 | CNY | 18.6966 | 19.931 | 18.5379 | 19.6483 | 19.6483 | +0.938 (+5.01%) | 20,023,315 |
| 16 Jun 2020 | CNY | 18.8138 | 18.9241 | 18.3793 | 18.7103 | 18.7103 | -0.097 (-0.51%) | 11,041,183 |
| 15 Jun 2020 | CNY | 18.4828 | 18.9517 | 18.1379 | 18.8069 | 18.8069 | +0.717 (+3.96%) | 14,212,628 |
| 12 Jun 2020 | CNY | 17.4 | 18.1517 | 17.2483 | 18.0897 | 18.0897 | +0.248 (+1.39%) | 6,874,821 |
| 11 Jun 2020 | CNY | 18.2345 | 18.3379 | 17.7517 | 17.8414 | 17.8414 | -0.338 (-1.86%) | 6,499,348 |
| 10 Jun 2020 | CNY | 18.0414 | 18.4138 | 17.7793 | 18.1793 | 18.1793 | -0.014 (-0.08%) | 5,442,798 |
| 9 Jun 2020 | CNY | 18.5517 | 18.5517 | 17.9793 | 18.1931 | 18.1931 | -0.407 (-2.19%) | 6,833,001 |
