| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 20.8 | 20.99 | 19.76 | 20.56 | 20.56 | +0.06 (+0.29%) | 39,486,910 |
| 17 Jul 2020 | CNY | 18.91 | 20.84 | 18.8 | 20.5 | 20.5 | +1.45 (+7.61%) | 55,333,462 |
| 16 Jul 2020 | CNY | 19.8 | 20.01 | 18.85 | 19.05 | 19.05 | -1.25 (-6.16%) | 55,742,481 |
| 15 Jul 2020 | CNY | 20 | 20.9 | 20 | 20.3 | 20.3 | +1.25 (+6.56%) | 78,573,708 |
| 14 Jul 2020 | CNY | 18.68 | 19.44 | 18.44 | 19.05 | 19.05 | +0.34 (+1.82%) | 54,989,507 |
| 13 Jul 2020 | CNY | 18.93 | 19.15 | 18.23 | 18.71 | 18.71 | -0.21 (-1.11%) | 46,189,384 |
| 10 Jul 2020 | CNY | 18.7 | 19.16 | 18.55 | 18.92 | 18.92 | +0.05 (+0.26%) | 36,455,547 |
| 9 Jul 2020 | CNY | 18.44 | 19.33 | 18.39 | 18.87 | 18.87 | +0.43 (+2.33%) | 40,419,949 |
| 8 Jul 2020 | CNY | 18.6 | 18.72 | 18.15 | 18.44 | 18.44 | -0.19 (-1.02%) | 36,147,274 |
| 7 Jul 2020 | CNY | 18.44 | 19.04 | 18.44 | 18.63 | 18.63 | -0.01 (-0.05%) | 40,254,602 |
| 6 Jul 2020 | CNY | 18.84 | 18.84 | 18.2 | 18.64 | 18.64 | -0.18 (-0.96%) | 56,954,087 |
| 3 Jul 2020 | CNY | 17.88 | 19.04 | 17.82 | 18.82 | 18.82 | +1.08 (+6.09%) | 39,335,487 |
| 2 Jul 2020 | CNY | 17.68 | 17.9 | 17.36 | 17.74 | 17.74 | +0.07 (+0.40%) | 23,730,317 |
| 1 Jul 2020 | CNY | 17.37 | 17.97 | 17.28 | 17.67 | 17.67 | +0.33 (+1.90%) | 25,424,648 |
| 30 Jun 2020 | CNY | 17.61 | 17.83 | 17.11 | 17.34 | 17.34 | -0.24 (-1.37%) | 33,190,516 |
| 29 Jun 2020 | CNY | 18.1 | 18.18 | 17.44 | 17.58 | 17.58 | -0.65 (-3.57%) | 32,555,125 |
| 24 Jun 2020 | CNY | 18.33 | 18.78 | 17.98 | 18.23 | 18.23 | +0.05 (+0.28%) | 28,224,204 |
| 23 Jun 2020 | CNY | 18.2 | 18.29 | 17.94 | 18.18 | 18.18 | +0.1 (+0.55%) | 16,608,317 |
| 22 Jun 2020 | CNY | 18.35 | 18.45 | 17.99 | 18.08 | 18.08 | -0.33 (-1.79%) | 19,100,419 |
| 19 Jun 2020 | CNY | 18.31 | 18.8 | 18.17 | 18.41 | 18.41 | +0.32 (+1.77%) | 18,153,356 |
| 18 Jun 2020 | CNY | 18.18 | 18.55 | 17.96 | 18.09 | 18.09 | -0.14 (-0.77%) | 21,621,466 |
| 17 Jun 2020 | CNY | 19.09 | 19.28 | 18.08 | 18.23 | 18.23 | -0.96 (-5.00%) | 29,742,824 |
| 16 Jun 2020 | CNY | 18.74 | 19.36 | 18.7 | 19.19 | 19.19 | +0.69 (+3.73%) | 17,528,874 |
| 15 Jun 2020 | CNY | 19 | 19.08 | 18.2 | 18.5 | 18.5 | -0.82 (-4.24%) | 29,923,371 |
| 12 Jun 2020 | CNY | 18.75 | 19.48 | 18.65 | 19.32 | 19.32 | +0.25 (+1.31%) | 16,270,232 |
| 11 Jun 2020 | CNY | 19.46 | 19.64 | 18.95 | 19.07 | 19.07 | -0.59 (-3.00%) | 19,646,203 |
| 10 Jun 2020 | CNY | 19.67 | 19.82 | 19.5 | 19.66 | 19.66 | +0.05 (+0.25%) | 8,515,130 |
| 9 Jun 2020 | CNY | 19.52 | 19.76 | 19.22 | 19.61 | 19.61 | +0.12 (+0.62%) | 15,316,207 |
| 8 Jun 2020 | CNY | 19.72 | 19.95 | 19.31 | 19.49 | 19.49 | -0.04 (-0.20%) | 20,587,387 |
| 5 Jun 2020 | CNY | 19.13 | 19.67 | 19.03 | 19.53 | 19.53 | +0.22 (+1.14%) | 13,772,498 |
