| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 17.16 | 17.5 | 16.92 | 17.27 | 17.27 | +0.37 (+2.19%) | 8,087,731 |
| 17 Jul 2020 | CNY | 16.86 | 17.31 | 16.76 | 16.9 | 16.9 | +0.21 (+1.26%) | 8,344,336 |
| 16 Jul 2020 | CNY | 18.25 | 18.45 | 16.65 | 16.69 | 16.69 | -1.57 (-8.60%) | 17,955,599 |
| 15 Jul 2020 | CNY | 18.18 | 18.64 | 17.8 | 18.26 | 18.26 | +0.24 (+1.33%) | 21,057,280 |
| 14 Jul 2020 | CNY | 18.15 | 18.4 | 17.5 | 18.02 | 18.02 | -0.1 (-0.55%) | 18,579,546 |
| 13 Jul 2020 | CNY | 17.82 | 18.28 | 17.67 | 18.12 | 18.12 | +0.28 (+1.57%) | 19,999,637 |
| 10 Jul 2020 | CNY | 18.47 | 18.68 | 17.81 | 17.84 | 17.84 | -0.83 (-4.45%) | 25,157,930 |
| 9 Jul 2020 | CNY | 17.25 | 18.71 | 17.13 | 18.67 | 18.67 | +1.45 (+8.42%) | 34,312,853 |
| 8 Jul 2020 | CNY | 17.47 | 17.5 | 16.9 | 17.22 | 17.22 | -0.33 (-1.88%) | 24,611,799 |
| 7 Jul 2020 | CNY | 17.21 | 17.95 | 17.04 | 17.55 | 17.55 | +0.31 (+1.80%) | 25,946,990 |
| 6 Jul 2020 | CNY | 16.8 | 17.35 | 16.71 | 17.24 | 17.24 | +0.52 (+3.11%) | 25,409,823 |
| 3 Jul 2020 | CNY | 16.8 | 17.08 | 16.57 | 16.72 | 16.72 | -0.11 (-0.65%) | 16,355,105 |
| 2 Jul 2020 | CNY | 16.78 | 17.02 | 16.55 | 16.83 | 16.83 | +0.12 (+0.72%) | 15,672,489 |
| 1 Jul 2020 | CNY | 16.95 | 17.13 | 16.59 | 16.71 | 16.71 | -0.05 (-0.30%) | 13,510,734 |
| 30 Jun 2020 | CNY | 17.67 | 17.72 | 16.73 | 16.76 | 16.76 | -0.56 (-3.23%) | 25,044,726 |
| 29 Jun 2020 | CNY | 18.35 | 18.88 | 17.17 | 17.32 | 17.32 | -1.18 (-6.38%) | 25,702,742 |
| 24 Jun 2020 | CNY | 18.65 | 19.39 | 18.41 | 18.5 | 18.5 | -0.08 (-0.43%) | 14,481,199 |
| 23 Jun 2020 | CNY | 17.91 | 18.68 | 17.53 | 18.58 | 18.58 | +0.49 (+2.71%) | 19,073,531 |
| 22 Jun 2020 | CNY | 18.94 | 19.27 | 17.9 | 18.09 | 18.09 | -0.89 (-4.69%) | 25,281,056 |
| 19 Jun 2020 | CNY | 18.61 | 19.48 | 18.41 | 18.98 | 18.98 | +0.42 (+2.26%) | 23,405,162 |
| 18 Jun 2020 | CNY | 18.2 | 19.25 | 18 | 18.56 | 18.56 | +0.35 (+1.92%) | 21,362,007 |
| 17 Jun 2020 | CNY | 18.5 | 18.66 | 18.1 | 18.21 | 18.21 | -0.22 (-1.19%) | 12,787,779 |
| 16 Jun 2020 | CNY | 18.3 | 18.8 | 18.11 | 18.43 | 18.43 | +0.08 (+0.44%) | 16,422,048 |
| 15 Jun 2020 | CNY | 18.51 | 18.65 | 18.05 | 18.35 | 18.35 | -0.13 (-0.70%) | 16,899,992 |
| 12 Jun 2020 | CNY | 17.55 | 18.55 | 17.31 | 18.48 | 18.48 | +0.56 (+3.13%) | 22,667,272 |
| 11 Jun 2020 | CNY | 19.11 | 20 | 17.66 | 17.92 | 17.92 | -0.32 (-1.75%) | 28,557,966 |
| 10 Jun 2020 | CNY | 17.4 | 18.74 | 17.3 | 18.24 | 18.24 | +0.84 (+4.83%) | 18,570,965 |
| 9 Jun 2020 | CNY | 16.9 | 17.48 | 16.77 | 17.4 | 17.4 | +0.37 (+2.17%) | 12,497,350 |
| 8 Jun 2020 | CNY | 16.5 | 17.2 | 16.2 | 17.03 | 17.03 | +0.35 (+2.10%) | 15,024,790 |
| 5 Jun 2020 | CNY | 16.45 | 16.87 | 16.39 | 16.68 | 16.68 | +0.31 (+1.89%) | 16,006,449 |
