| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 16.58 | 16.84 | 15.85 | 16.55 | 16.55 | -0.26 (-1.55%) | 35,110,841 |
| 17 Jul 2020 | CNY | 16.07 | 16.89 | 15.55 | 16.81 | 16.81 | +0.79 (+4.93%) | 24,205,575 |
| 16 Jul 2020 | CNY | 16.72 | 17.25 | 15.96 | 16.02 | 16.02 | -0.49 (-2.97%) | 32,555,120 |
| 15 Jul 2020 | CNY | 17.6 | 17.95 | 16.5 | 16.51 | 16.51 | -1.26 (-7.09%) | 39,289,533 |
| 14 Jul 2020 | CNY | 19.5 | 19.5 | 17.61 | 17.77 | 17.77 | -1.69 (-8.68%) | 56,400,777 |
| 13 Jul 2020 | CNY | 21.4 | 21.4 | 17.8 | 19.46 | 19.46 | +0.01 (+0.05%) | 80,446,922 |
| 10 Jul 2020 | CNY | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | +1.69 (+9.52%) | 6,552,404 |
| 9 Jul 2020 | CNY | 17.57 | 18.86 | 17.07 | 17.76 | 17.76 | +0.34 (+1.95%) | 54,803,044 |
| 8 Jul 2020 | CNY | 16.29 | 17.69 | 15.85 | 17.42 | 17.42 | +1.42 (+8.88%) | 55,183,096 |
| 7 Jul 2020 | CNY | 16.62 | 16.93 | 15.56 | 16 | 16 | +0.18 (+1.14%) | 48,457,562 |
| 6 Jul 2020 | CNY | 14.68 | 15.82 | 14.25 | 15.82 | 15.82 | +1.44 (+10.01%) | 39,244,057 |
| 3 Jul 2020 | CNY | 13.45 | 14.7 | 13.43 | 14.38 | 14.38 | +0.95 (+7.07%) | 38,583,840 |
| 2 Jul 2020 | CNY | 13.3 | 13.58 | 13.27 | 13.43 | 13.43 | +0.02 (+0.15%) | 18,490,259 |
| 1 Jul 2020 | CNY | 13.87 | 13.87 | 13.21 | 13.41 | 13.41 | -0.49 (-3.53%) | 24,802,659 |
| 30 Jun 2020 | CNY | 13.25 | 14.23 | 13.19 | 13.9 | 13.9 | +0.64 (+4.83%) | 33,045,520 |
| 29 Jun 2020 | CNY | 13.46 | 13.67 | 13.07 | 13.26 | 13.26 | -0.11 (-0.82%) | 18,717,880 |
| 24 Jun 2020 | CNY | 13.41 | 13.64 | 13.22 | 13.37 | 13.37 | -0.26 (-1.91%) | 25,203,960 |
| 23 Jun 2020 | CNY | 12.55 | 13.84 | 12.45 | 13.63 | 13.63 | +1.05 (+8.35%) | 57,648,295 |
| 22 Jun 2020 | CNY | 12.25 | 12.69 | 12.2 | 12.58 | 12.58 | +0.38 (+3.11%) | 18,761,200 |
| 19 Jun 2020 | CNY | 12.27 | 12.29 | 12.13 | 12.2 | 12.2 | -0.01 (-0.08%) | 8,409,420 |
| 18 Jun 2020 | CNY | 12.26 | 12.4 | 12.2 | 12.21 | 12.21 | -0.18 (-1.45%) | 10,786,964 |
| 17 Jun 2020 | CNY | 12.21 | 12.41 | 11.98 | 12.39 | 12.39 | +0.16 (+1.31%) | 13,644,240 |
| 16 Jun 2020 | CNY | 12.02 | 12.26 | 11.99 | 12.23 | 12.23 | +0.35 (+2.95%) | 9,726,258 |
| 15 Jun 2020 | CNY | 11.87 | 12.17 | 11.76 | 11.88 | 11.88 | +0.01 (+0.08%) | 8,599,380 |
| 12 Jun 2020 | CNY | 11.81 | 11.98 | 11.71 | 11.87 | 11.87 | -0.13 (-1.08%) | 8,734,580 |
| 11 Jun 2020 | CNY | 12.07 | 12.27 | 11.89 | 12 | 12 | +0.02 (+0.17%) | 10,497,219 |
| 10 Jun 2020 | CNY | 12.16 | 12.2 | 11.96 | 11.98 | 11.98 | -0.21 (-1.72%) | 6,773,539 |
| 9 Jun 2020 | CNY | 12.04 | 12.27 | 11.8 | 12.19 | 12.19 | +0.15 (+1.25%) | 7,471,520 |
| 8 Jun 2020 | CNY | 12.24 | 12.35 | 11.99 | 12.04 | 12.04 | -0.18 (-1.47%) | 8,677,468 |
| 5 Jun 2020 | CNY | 12.3 | 12.4 | 12.15 | 12.22 | 12.22 | -0.04 (-0.33%) | 6,194,840 |
