| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 15.75 | 16.26 | 15.61 | 16.21 | 16.21 | +0.49 (+3.12%) | 13,137,577 |
| 17 Jul 2020 | CNY | 15.93 | 16.11 | 15.43 | 15.72 | 15.72 | -0.14 (-0.88%) | 17,507,677 |
| 16 Jul 2020 | CNY | 16.48 | 16.7 | 15.63 | 15.86 | 15.86 | -0.82 (-4.92%) | 21,888,665 |
| 15 Jul 2020 | CNY | 18.85 | 18.85 | 16.57 | 16.68 | 16.68 | -1.73 (-9.40%) | 40,389,238 |
| 14 Jul 2020 | CNY | 19.25 | 19.73 | 18.25 | 18.41 | 18.41 | -1.24 (-6.31%) | 24,752,443 |
| 13 Jul 2020 | CNY | 19.5 | 19.99 | 19.19 | 19.65 | 19.65 | +0.15 (+0.77%) | 19,459,165 |
| 10 Jul 2020 | CNY | 20.12 | 20.16 | 18.96 | 19.5 | 19.5 | -0.6 (-2.99%) | 20,574,598 |
| 9 Jul 2020 | CNY | 19.97 | 21.28 | 19.55 | 20.1 | 20.1 | -0.25 (-1.23%) | 28,169,929 |
| 8 Jul 2020 | CNY | 19.7 | 21 | 19.15 | 20.35 | 20.35 | +0.48 (+2.42%) | 20,959,762 |
| 7 Jul 2020 | CNY | 18.6 | 20.81 | 18 | 19.87 | 19.87 | +0.95 (+5.02%) | 28,070,064 |
| 6 Jul 2020 | CNY | 17.31 | 19.28 | 17.31 | 18.92 | 18.92 | +1.4 (+7.99%) | 33,859,524 |
| 3 Jul 2020 | CNY | 17.98 | 18.28 | 17.01 | 17.52 | 17.52 | -0.96 (-5.19%) | 34,127,140 |
| 2 Jul 2020 | CNY | 17.08 | 18.48 | 17.08 | 18.48 | 18.48 | +1.73 (+10.33%) | 37,815,153 |
| 1 Jul 2020 | CNY | 18.45 | 18.45 | 16.11 | 16.75 | 16.75 | -0.41 (-2.39%) | 51,885,117 |
| 30 Jun 2020 | CNY | 17.16 | 17.16 | 16.48 | 17.16 | 17.16 | +1.56 (+10%) | 19,754,373 |
| 29 Jun 2020 | CNY | 14.38 | 15.6 | 14.2 | 15.6 | 15.6 | +1.4 (+9.86%) | 14,190,516 |
| 24 Jun 2020 | CNY | 14.15 | 14.69 | 14.05 | 14.2 | 14.2 | +0.04 (+0.28%) | 10,967,119 |
| 23 Jun 2020 | CNY | 14.05 | 14.32 | 13.89 | 14.16 | 14.16 | +0.05 (+0.35%) | 8,757,544 |
| 22 Jun 2020 | CNY | 13.85 | 14.29 | 13.78 | 14.11 | 14.11 | +0.08 (+0.57%) | 13,825,305 |
| 19 Jun 2020 | CNY | 13.5 | 14.21 | 13.5 | 14.03 | 14.03 | +0.54 (+4.00%) | 17,392,351 |
| 18 Jun 2020 | CNY | 12.56 | 13.9 | 12.55 | 13.49 | 13.49 | +0.83 (+6.56%) | 20,501,596 |
| 17 Jun 2020 | CNY | 12.62 | 12.74 | 12.46 | 12.66 | 12.66 | -0.12 (-0.94%) | 6,755,146 |
| 16 Jun 2020 | CNY | 12.8 | 13.1 | 12.48 | 12.78 | 12.78 | +0.04 (+0.31%) | 11,786,241 |
| 15 Jun 2020 | CNY | 11.97 | 12.96 | 11.89 | 12.74 | 12.74 | +0.67 (+5.55%) | 16,412,434 |
| 12 Jun 2020 | CNY | 11.81 | 12.56 | 11.81 | 12.07 | 12.07 | -0.29 (-2.35%) | 11,614,135 |
| 11 Jun 2020 | CNY | 11.66 | 12.87 | 11.51 | 12.36 | 12.36 | +0.65 (+5.55%) | 18,823,884 |
| 10 Jun 2020 | CNY | 11.78 | 12.09 | 11.12 | 11.71 | 11.71 | -0.51 (-4.17%) | 12,658,279 |
| 9 Jun 2020 | CNY | 12.29 | 12.3 | 12.04 | 12.22 | 12.22 | -0.08 (-0.65%) | 5,072,344 |
| 8 Jun 2020 | CNY | 11.98 | 12.48 | 11.98 | 12.3 | 12.3 | +0.28 (+2.33%) | 6,883,396 |
| 5 Jun 2020 | CNY | 12.02 | 12.19 | 11.88 | 12.02 | 12.02 | +0.06 (+0.50%) | 4,364,455 |
