| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 14.78 | 14.95 | 14.57 | 14.92 | 14.92 | +0.33 (+2.26%) | 2,620,132 |
| 17 Jul 2020 | CNY | 15.09 | 15.09 | 14.3 | 14.59 | 14.59 | -0.26 (-1.75%) | 3,342,000 |
| 16 Jul 2020 | CNY | 15.02 | 15.7 | 14.55 | 14.85 | 14.85 | 0.0 (0.0%) | 10,113,550 |
| 15 Jul 2020 | CNY | 15.81 | 15.81 | 14.81 | 14.85 | 14.85 | -0.81 (-5.17%) | 4,901,670 |
| 14 Jul 2020 | CNY | 15.8 | 15.86 | 15.35 | 15.66 | 15.66 | -0.11 (-0.70%) | 6,087,518 |
| 13 Jul 2020 | CNY | 15.54 | 15.86 | 15.38 | 15.77 | 15.77 | +0.44 (+2.87%) | 12,375,293 |
| 10 Jul 2020 | CNY | 15.88 | 15.89 | 15.29 | 15.33 | 15.33 | -0.42 (-2.67%) | 8,047,200 |
| 9 Jul 2020 | CNY | 15.8 | 16 | 15.64 | 15.75 | 15.75 | +0.08 (+0.51%) | 11,776,868 |
| 8 Jul 2020 | CNY | 15.76 | 15.76 | 15.51 | 15.67 | 15.67 | -0.07 (-0.44%) | 8,235,518 |
| 7 Jul 2020 | CNY | 15.96 | 15.98 | 15.5 | 15.74 | 15.74 | -0.1 (-0.63%) | 9,945,500 |
| 6 Jul 2020 | CNY | 15.68 | 16.21 | 15.39 | 15.84 | 15.84 | +0.54 (+3.53%) | 19,055,473 |
| 3 Jul 2020 | CNY | 15 | 15.35 | 14.87 | 15.3 | 15.3 | +0.33 (+2.20%) | 3,793,050 |
| 2 Jul 2020 | CNY | 15.13 | 15.17 | 14.71 | 14.97 | 14.97 | -0.32 (-2.09%) | 3,954,450 |
| 1 Jul 2020 | CNY | 15.29 | 15.69 | 14.82 | 15.29 | 15.29 | +0.04 (+0.26%) | 4,254,153 |
| 30 Jun 2020 | CNY | 14.84 | 15.35 | 14.84 | 15.25 | 15.25 | +0.55 (+3.74%) | 4,128,850 |
| 29 Jun 2020 | CNY | 14.58 | 14.83 | 14.46 | 14.7 | 14.7 | +0.3 (+2.08%) | 1,596,000 |
| 24 Jun 2020 | CNY | 14.41 | 14.59 | 14.24 | 14.4 | 14.4 | +0.09 (+0.63%) | 2,560,200 |
| 23 Jun 2020 | CNY | 14.83 | 14.83 | 14.31 | 14.31 | 14.31 | -0.52 (-3.51%) | 2,525,073 |
| 22 Jun 2020 | CNY | 14.71 | 14.96 | 14.71 | 14.83 | 14.83 | +0.07 (+0.47%) | 2,976,950 |
| 19 Jun 2020 | CNY | 14.81 | 14.93 | 14.69 | 14.76 | 14.76 | -0.06 (-0.40%) | 2,749,773 |
| 18 Jun 2020 | CNY | 15.06 | 15.15 | 14.75 | 14.82 | 14.82 | -0.23 (-1.53%) | 6,258,000 |
| 17 Jun 2020 | CNY | 15.23 | 15.26 | 14.79 | 15.05 | 15.05 | -0.06 (-0.40%) | 5,003,523 |
| 16 Jun 2020 | CNY | 15.32 | 15.52 | 15 | 15.11 | 15.11 | -0.32 (-2.07%) | 8,322,850 |
| 15 Jun 2020 | CNY | 14.61 | 15.54 | 14.44 | 15.43 | 15.43 | +0.72 (+4.89%) | 10,113,750 |
| 12 Jun 2020 | CNY | 14.72 | 14.8 | 14.24 | 14.71 | 14.71 | -0.11 (-0.74%) | 4,835,123 |
| 11 Jun 2020 | CNY | 15.35 | 15.45 | 14.72 | 14.82 | 14.82 | -0.48 (-3.14%) | 7,047,073 |
| 10 Jun 2020 | CNY | 15.58 | 15.58 | 14.8 | 15.3 | 15.3 | -0.42 (-2.67%) | 7,238,886 |
| 9 Jun 2020 | CNY | 15.49 | 15.8 | 15.41 | 15.72 | 15.72 | +0.28 (+1.81%) | 7,211,303 |
| 8 Jun 2020 | CNY | 15.34 | 15.48 | 15.11 | 15.44 | 15.44 | +0.09 (+0.59%) | 4,285,850 |
| 5 Jun 2020 | CNY | 15.17 | 15.4 | 15.06 | 15.35 | 15.35 | +0.17 (+1.12%) | 4,855,000 |
