| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 19.8579 | 20.1053 | 19.3053 | 20.1053 | 20.1053 | +0.484 (+2.47%) | 17,532,899 |
| 17 Jul 2020 | CNY | 19.5895 | 20.1421 | 19.2421 | 19.6211 | 19.6211 | +0.116 (+0.59%) | 22,133,563 |
| 16 Jul 2020 | CNY | 21.6105 | 21.6632 | 19.4211 | 19.5053 | 19.5053 | -2.068 (-9.59%) | 33,342,735 |
| 15 Jul 2020 | CNY | 22.9684 | 23.1263 | 20.9632 | 21.5737 | 21.5737 | -1.037 (-4.59%) | 42,600,838 |
| 14 Jul 2020 | CNY | 24.2211 | 24.5579 | 22.2684 | 22.6105 | 22.6105 | -1.911 (-7.79%) | 41,248,473 |
| 13 Jul 2020 | CNY | 23.8421 | 24.7368 | 23.7 | 24.5211 | 24.5211 | +0.442 (+1.84%) | 33,140,214 |
| 10 Jul 2020 | CNY | 24.1947 | 24.5158 | 23.5 | 24.079 | 24.079 | -0.658 (-2.66%) | 36,780,954 |
| 9 Jul 2020 | CNY | 23.3947 | 24.9368 | 22.8474 | 24.7368 | 24.7368 | +2.068 (+9.12%) | 55,196,529 |
| 8 Jul 2020 | CNY | 21.6684 | 23.0526 | 21.0579 | 22.6684 | 22.6684 | +0.826 (+3.78%) | 47,218,192 |
| 7 Jul 2020 | CNY | 22.8947 | 23.6842 | 21.8421 | 21.8421 | 21.8421 | +0.074 (+0.34%) | 53,867,929 |
| 6 Jul 2020 | CNY | 20.6368 | 21.7684 | 20.1316 | 21.7684 | 21.7684 | +1.979 (+10.00%) | 51,077,985 |
| 3 Jul 2020 | CNY | 19.4211 | 20.3158 | 19.3684 | 19.7895 | 19.7895 | +0.563 (+2.93%) | 37,434,890 |
| 2 Jul 2020 | CNY | 19.2105 | 19.5947 | 19.0316 | 19.2263 | 19.2263 | -0.089 (-0.46%) | 24,234,568 |
| 1 Jul 2020 | CNY | 19.3684 | 19.7526 | 18.6211 | 19.3158 | 19.3158 | -0.105 (-0.54%) | 30,109,573 |
| 30 Jun 2020 | CNY | 18.5053 | 19.7211 | 18.1737 | 19.4211 | 19.4211 | +1.216 (+6.68%) | 40,192,662 |
| 29 Jun 2020 | CNY | 18.7421 | 18.879 | 18 | 18.2053 | 18.2053 | -0.479 (-2.56%) | 26,761,260 |
| 24 Jun 2020 | CNY | 18.9474 | 19.2105 | 18.4895 | 18.6842 | 18.6842 | -0.416 (-2.18%) | 41,363,590 |
| 23 Jun 2020 | CNY | 17.6316 | 19.1 | 17.3632 | 19.1 | 19.1 | +1.747 (+10.07%) | 61,338,349 |
| 22 Jun 2020 | CNY | 16.5211 | 17.7368 | 16.3895 | 17.3526 | 17.3526 | +1.058 (+6.49%) | 36,361,086 |
| 19 Jun 2020 | CNY | 16.4211 | 16.4211 | 16.0526 | 16.2947 | 16.2947 | +0.037 (+0.23%) | 13,515,849 |
| 18 Jun 2020 | CNY | 16.3263 | 16.5158 | 16.0684 | 16.2579 | 16.2579 | -0.142 (-0.87%) | 11,520,176 |
| 17 Jun 2020 | CNY | 16.7421 | 16.8211 | 16.2632 | 16.4 | 16.4 | -0.3 (-1.80%) | 13,680,332 |
| 16 Jun 2020 | CNY | 15.8263 | 17.1737 | 15.7421 | 16.7 | 16.7 | +1.089 (+6.98%) | 28,639,754 |
| 15 Jun 2020 | CNY | 16.2105 | 16.2737 | 15.6053 | 15.6105 | 15.6105 | -0.679 (-4.17%) | 14,465,579 |
| 12 Jun 2020 | CNY | 15.7263 | 16.4632 | 15.7263 | 16.2895 | 16.2895 | +0.121 (+0.75%) | 13,098,182 |
| 11 Jun 2020 | CNY | 16.479 | 16.8368 | 16.1579 | 16.1684 | 16.1684 | -0.332 (-2.01%) | 15,395,580 |
| 10 Jun 2020 | CNY | 16.5421 | 16.6316 | 16.2105 | 16.5 | 16.5 | -0.105 (-0.63%) | 11,539,473 |
| 9 Jun 2020 | CNY | 16.8368 | 16.9895 | 16.3947 | 16.6053 | 16.6053 | -0.363 (-2.14%) | 14,775,906 |
| 8 Jun 2020 | CNY | 16.5526 | 17.2526 | 16.3684 | 16.9684 | 16.9684 | +0.526 (+3.20%) | 24,369,599 |
| 5 Jun 2020 | CNY | 16.379 | 16.6316 | 16.1842 | 16.4421 | 16.4421 | +0.042 (+0.26%) | 13,728,605 |
