| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 15.9 | 16.76 | 15.81 | 16.04 | 16.04 | +0.46 (+2.95%) | 18,038,335 |
| 17 Jul 2020 | CNY | 15.1 | 15.72 | 14.9 | 15.58 | 15.58 | +0.35 (+2.30%) | 15,670,214 |
| 16 Jul 2020 | CNY | 16.16 | 16.43 | 15 | 15.23 | 15.23 | -0.97 (-5.99%) | 25,468,112 |
| 15 Jul 2020 | CNY | 17.23 | 17.3 | 16.18 | 16.2 | 16.2 | -1.17 (-6.74%) | 25,274,001 |
| 14 Jul 2020 | CNY | 18.6 | 18.6 | 16.8 | 17.37 | 17.37 | -1.24 (-6.66%) | 29,375,019 |
| 13 Jul 2020 | CNY | 17.75 | 18.84 | 17.75 | 18.61 | 18.61 | +0.95 (+5.38%) | 17,934,269 |
| 10 Jul 2020 | CNY | 17.2 | 17.95 | 17.03 | 17.66 | 17.66 | +0.23 (+1.32%) | 17,310,716 |
| 9 Jul 2020 | CNY | 17.44 | 17.8 | 17.21 | 17.43 | 17.43 | +0.01 (+0.06%) | 18,356,849 |
| 8 Jul 2020 | CNY | 17.21 | 17.68 | 17.07 | 17.42 | 17.42 | +0.13 (+0.75%) | 16,256,241 |
| 7 Jul 2020 | CNY | 16.19 | 17.63 | 16.16 | 17.29 | 17.29 | +1.27 (+7.93%) | 24,375,878 |
| 6 Jul 2020 | CNY | 15.6 | 16.14 | 15.3 | 16.02 | 16.02 | +0.6 (+3.89%) | 19,712,565 |
| 3 Jul 2020 | CNY | 15.62 | 15.62 | 15.22 | 15.42 | 15.42 | -0.25 (-1.60%) | 10,950,567 |
| 2 Jul 2020 | CNY | 15.75 | 15.9 | 15.29 | 15.67 | 15.67 | +0.02 (+0.13%) | 11,331,062 |
| 1 Jul 2020 | CNY | 15.22 | 16.2 | 15.22 | 15.65 | 15.65 | +0.5 (+3.30%) | 17,794,734 |
| 30 Jun 2020 | CNY | 14.83 | 15.26 | 14.75 | 15.15 | 15.15 | +0.34 (+2.30%) | 9,615,957 |
| 29 Jun 2020 | CNY | 15.28 | 15.29 | 14.76 | 14.81 | 14.81 | -0.49 (-3.20%) | 10,618,759 |
| 24 Jun 2020 | CNY | 15.62 | 15.62 | 15.14 | 15.3 | 15.3 | -0.34 (-2.17%) | 11,074,426 |
| 23 Jun 2020 | CNY | 15.78 | 15.88 | 15.53 | 15.64 | 15.64 | -0.04 (-0.26%) | 8,756,197 |
| 22 Jun 2020 | CNY | 15.65 | 16.05 | 15.46 | 15.68 | 15.68 | +0.1 (+0.64%) | 14,920,471 |
| 19 Jun 2020 | CNY | 15.35 | 15.88 | 15.25 | 15.58 | 15.58 | +0.39 (+2.57%) | 16,041,306 |
| 18 Jun 2020 | CNY | 15.15 | 15.3 | 14.97 | 15.19 | 15.19 | +0.03 (+0.20%) | 8,535,824 |
| 17 Jun 2020 | CNY | 15.6 | 15.7 | 15.01 | 15.16 | 15.16 | -0.42 (-2.70%) | 16,013,243 |
| 16 Jun 2020 | CNY | 14.88 | 15.85 | 14.88 | 15.58 | 15.58 | +0.93 (+6.35%) | 19,804,899 |
| 15 Jun 2020 | CNY | 14.88 | 15.09 | 14.61 | 14.65 | 14.65 | -0.2 (-1.35%) | 8,251,560 |
| 12 Jun 2020 | CNY | 14.24 | 14.97 | 14.22 | 14.85 | 14.85 | +0.29 (+1.99%) | 8,681,230 |
| 11 Jun 2020 | CNY | 14.7 | 15.04 | 14.43 | 14.56 | 14.56 | -0.07 (-0.48%) | 9,865,241 |
| 10 Jun 2020 | CNY | 14.62 | 14.82 | 14.36 | 14.63 | 14.63 | -0.15 (-1.01%) | 9,114,060 |
| 9 Jun 2020 | CNY | 14.75 | 14.96 | 14.45 | 14.78 | 14.78 | +0.02 (+0.14%) | 8,220,000 |
| 8 Jun 2020 | CNY | 15.36 | 15.59 | 14.73 | 14.76 | 14.76 | -0.69 (-4.47%) | 17,009,033 |
| 5 Jun 2020 | CNY | 15.6 | 15.88 | 15.31 | 15.45 | 15.45 | +0.13 (+0.85%) | 15,401,530 |
