| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 10.12 | 10.38 | 9.9 | 10.35 | 10.35 | +0.26 (+2.58%) | 16,944,357 |
| 17 Jul 2020 | CNY | 10.68 | 11.15 | 10 | 10.09 | 10.09 | -0.3 (-2.89%) | 22,966,563 |
| 16 Jul 2020 | CNY | 10.75 | 11.37 | 10.36 | 10.39 | 10.39 | -0.43 (-3.97%) | 21,126,274 |
| 15 Jul 2020 | CNY | 11.54 | 11.87 | 10.68 | 10.82 | 10.82 | -0.91 (-7.76%) | 29,336,874 |
| 14 Jul 2020 | CNY | 11.22 | 12.1 | 10.7 | 11.73 | 11.73 | +0.73 (+6.64%) | 42,688,006 |
| 13 Jul 2020 | CNY | 9.97 | 11 | 9.95 | 11 | 11 | +0.99 (+9.89%) | 23,939,992 |
| 10 Jul 2020 | CNY | 10.21 | 10.6 | 9.93 | 10.01 | 10.01 | -0.17 (-1.67%) | 18,051,778 |
| 9 Jul 2020 | CNY | 10.11 | 10.38 | 9.9 | 10.18 | 10.18 | +0.07 (+0.69%) | 21,680,667 |
| 8 Jul 2020 | CNY | 10.4 | 10.59 | 10 | 10.11 | 10.11 | -0.13 (-1.27%) | 18,071,688 |
| 7 Jul 2020 | CNY | 9.82 | 10.25 | 9.82 | 10.24 | 10.24 | +0.32 (+3.23%) | 25,175,774 |
| 6 Jul 2020 | CNY | 9.61 | 10.09 | 9.56 | 9.92 | 9.92 | +0.17 (+1.74%) | 24,024,956 |
| 3 Jul 2020 | CNY | 9.88 | 9.98 | 9.51 | 9.75 | 9.75 | -0.15 (-1.52%) | 18,959,986 |
| 2 Jul 2020 | CNY | 9.59 | 10.15 | 9.35 | 9.9 | 9.9 | +0.2 (+2.06%) | 23,341,520 |
| 1 Jul 2020 | CNY | 10.1 | 10.23 | 9.65 | 9.7 | 9.7 | -0.84 (-7.97%) | 33,799,398 |
| 30 Jun 2020 | CNY | 10 | 10.62 | 9.94 | 10.54 | 10.54 | +0.89 (+9.22%) | 56,579,809 |
| 29 Jun 2020 | CNY | 8.8 | 9.65 | 8.8 | 9.65 | 9.65 | +0.87 (+9.91%) | 6,181,283 |
| 24 Jun 2020 | CNY | 8.71 | 8.82 | 8.48 | 8.78 | 8.78 | -0.01 (-0.11%) | 10,175,608 |
| 23 Jun 2020 | CNY | 8.92 | 8.93 | 8.6 | 8.79 | 8.79 | -0.21 (-2.33%) | 11,999,560 |
| 22 Jun 2020 | CNY | 8.61 | 9.15 | 8.42 | 9 | 9 | +0.44 (+5.14%) | 22,489,535 |
| 19 Jun 2020 | CNY | 8.35 | 8.89 | 8.21 | 8.56 | 8.56 | +0.25 (+3.01%) | 17,669,815 |
| 18 Jun 2020 | CNY | 8.52 | 8.63 | 8.24 | 8.31 | 8.31 | -0.27 (-3.15%) | 12,225,589 |
| 17 Jun 2020 | CNY | 8.43 | 8.78 | 8.4 | 8.58 | 8.58 | +0.15 (+1.78%) | 19,334,788 |
| 16 Jun 2020 | CNY | 8.31 | 8.49 | 8.11 | 8.43 | 8.43 | +0.19 (+2.31%) | 15,144,228 |
| 15 Jun 2020 | CNY | 8.15 | 8.67 | 8.06 | 8.24 | 8.24 | +0.28 (+3.52%) | 14,987,557 |
| 12 Jun 2020 | CNY | 7.68 | 8.06 | 7.6 | 7.96 | 7.96 | +0.1 (+1.27%) | 8,310,748 |
| 11 Jun 2020 | CNY | 7.9 | 8.02 | 7.84 | 7.86 | 7.86 | -0.09 (-1.13%) | 6,552,300 |
| 10 Jun 2020 | CNY | 7.89 | 8.02 | 7.83 | 7.95 | 7.95 | +0.02 (+0.25%) | 6,194,900 |
| 9 Jun 2020 | CNY | 8.18 | 8.23 | 7.9 | 7.93 | 7.93 | -0.32 (-3.88%) | 12,565,121 |
| 8 Jun 2020 | CNY | 8.32 | 8.38 | 8.07 | 8.25 | 8.25 | -0.18 (-2.14%) | 12,472,331 |
| 5 Jun 2020 | CNY | 8.32 | 8.77 | 8.27 | 8.43 | 8.43 | +0.11 (+1.32%) | 15,346,895 |
