| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 17.7 | 18.36 | 17.21 | 17.8 | 17.8 | +0.08 (+0.45%) | 29,294,924 |
| 16 Jul 2020 | CNY | 18.9 | 19.5 | 17.59 | 17.72 | 17.72 | -1.23 (-6.49%) | 40,119,055 |
| 15 Jul 2020 | CNY | 20.8 | 21 | 18.8 | 18.95 | 18.95 | -1.48 (-7.24%) | 54,317,957 |
| 14 Jul 2020 | CNY | 21.15 | 21.79 | 19.72 | 20.43 | 20.43 | -0.72 (-3.40%) | 55,943,751 |
| 13 Jul 2020 | CNY | 20.64 | 21.15 | 19.68 | 21.15 | 21.15 | +1.92 (+9.98%) | 56,447,238 |
| 10 Jul 2020 | CNY | 17.35 | 19.23 | 17.28 | 19.23 | 19.23 | +1.8 (+10.33%) | 42,542,362 |
| 9 Jul 2020 | CNY | 17.56 | 18.14 | 17.31 | 17.43 | 17.43 | -0.29 (-1.64%) | 45,259,066 |
| 8 Jul 2020 | CNY | 17.05 | 18.16 | 16.83 | 17.72 | 17.72 | +0.69 (+4.05%) | 39,530,286 |
| 7 Jul 2020 | CNY | 16.51 | 17.99 | 16.31 | 17.03 | 17.03 | +0.46 (+2.78%) | 49,602,663 |
| 6 Jul 2020 | CNY | 15.7 | 17.1 | 15.57 | 16.57 | 16.57 | +0.54 (+3.37%) | 53,569,728 |
| 3 Jul 2020 | CNY | 17 | 17 | 15.7 | 16.03 | 16.03 | -1.2 (-6.96%) | 53,106,009 |
| 2 Jul 2020 | CNY | 17.08 | 17.3 | 16.64 | 17.23 | 17.23 | +0.18 (+1.06%) | 34,095,898 |
| 1 Jul 2020 | CNY | 16.51 | 17.38 | 16.16 | 17.05 | 17.05 | +0.44 (+2.65%) | 39,123,303 |
| 30 Jun 2020 | CNY | 16.7 | 16.87 | 15.92 | 16.61 | 16.61 | +0.51 (+3.17%) | 35,467,666 |
| 29 Jun 2020 | CNY | 16 | 16.8 | 15.93 | 16.1 | 16.1 | -0.05 (-0.31%) | 39,420,533 |
| 24 Jun 2020 | CNY | 15.02 | 16.43 | 15.01 | 16.15 | 16.15 | +1.19 (+7.95%) | 50,765,173 |
| 23 Jun 2020 | CNY | 15.22 | 15.27 | 14.85 | 14.96 | 14.96 | -0.05 (-0.33%) | 20,534,502 |
| 22 Jun 2020 | CNY | 14.47 | 15.42 | 14.35 | 15.01 | 15.01 | +0.75 (+5.26%) | 43,304,311 |
| 19 Jun 2020 | CNY | 14.3 | 14.48 | 14.14 | 14.26 | 14.26 | +0.01 (+0.07%) | 26,371,153 |
| 18 Jun 2020 | CNY | 13.71 | 14.45 | 13.65 | 14.25 | 14.25 | +0.39 (+2.81%) | 44,014,816 |
| 17 Jun 2020 | CNY | 13.19 | 14.1 | 12.72 | 13.86 | 13.86 | +0.8 (+6.13%) | 39,936,656 |
| 16 Jun 2020 | CNY | 12.99 | 13.23 | 12.81 | 13.06 | 13.06 | +0.2 (+1.56%) | 20,974,996 |
| 15 Jun 2020 | CNY | 12.79 | 13.3 | 12.6 | 12.86 | 12.86 | +0.07 (+0.55%) | 29,216,402 |
| 12 Jun 2020 | CNY | 12.52 | 12.93 | 12.46 | 12.79 | 12.79 | -0.01 (-0.08%) | 20,947,605 |
| 11 Jun 2020 | CNY | 13.01 | 13.3 | 12.74 | 12.8 | 12.8 | -0.23 (-1.77%) | 25,886,028 |
| 10 Jun 2020 | CNY | 13.32 | 13.32 | 12.81 | 13.03 | 13.03 | -0.3 (-2.25%) | 21,419,517 |
| 9 Jun 2020 | CNY | 13.42 | 13.68 | 13.15 | 13.33 | 13.33 | -0.18 (-1.33%) | 23,139,090 |
| 8 Jun 2020 | CNY | 13.3 | 14.05 | 13.17 | 13.51 | 13.51 | +0.49 (+3.76%) | 43,654,442 |
| 5 Jun 2020 | CNY | 13.29 | 13.46 | 12.96 | 13.02 | 13.02 | -0.07 (-0.53%) | 26,180,672 |
| 4 Jun 2020 | CNY | 13.41 | 13.41 | 13.09 | 13.09 | 13.09 | -0.15 (-1.13%) | 30,861,875 |
