| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 19.26 | 20.04 | 19.26 | 20.01 | 20.01 | +0.44 (+2.25%) | 8,821,737 |
| 17 Jul 2020 | CNY | 20.35 | 20.58 | 19.22 | 19.57 | 19.57 | -1.54 (-7.30%) | 13,468,174 |
| 16 Jul 2020 | CNY | 21.5 | 22.15 | 21.11 | 21.11 | 21.11 | -2.36 (-10.06%) | 15,339,912 |
| 15 Jul 2020 | CNY | 23.88 | 24.9 | 22.17 | 23.47 | 23.47 | +0.83 (+3.67%) | 39,015,863 |
| 14 Jul 2020 | CNY | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | +2.06 (+10.01%) | 788,550 |
| 13 Jul 2020 | CNY | 20.58 | 20.58 | 20.18 | 20.58 | 20.58 | +1.83 (+9.76%) | 5,718,174 |
| 10 Jul 2020 | CNY | 18.66 | 19.38 | 18.57 | 18.75 | 18.75 | +0.06 (+0.32%) | 8,391,545 |
| 9 Jul 2020 | CNY | 18.25 | 18.86 | 18.21 | 18.69 | 18.69 | +0.43 (+2.35%) | 8,240,166 |
| 8 Jul 2020 | CNY | 18.09 | 18.42 | 18.04 | 18.26 | 18.26 | +0.15 (+0.83%) | 5,814,244 |
| 7 Jul 2020 | CNY | 18.49 | 18.49 | 18 | 18.11 | 18.11 | -0.11 (-0.60%) | 8,218,926 |
| 6 Jul 2020 | CNY | 17.8 | 18.29 | 17.62 | 18.22 | 18.22 | +0.45 (+2.53%) | 9,694,784 |
| 3 Jul 2020 | CNY | 17.23 | 17.97 | 16.98 | 17.77 | 17.77 | +0.56 (+3.25%) | 9,553,760 |
| 2 Jul 2020 | CNY | 16.99 | 17.33 | 16.86 | 17.21 | 17.21 | +0.12 (+0.70%) | 5,303,691 |
| 1 Jul 2020 | CNY | 17.22 | 17.36 | 16.77 | 17.09 | 17.09 | -0.05 (-0.29%) | 5,082,600 |
| 30 Jun 2020 | CNY | 16.82 | 17.66 | 16.78 | 17.14 | 17.14 | +0.52 (+3.13%) | 6,368,330 |
| 29 Jun 2020 | CNY | 17.11 | 17.25 | 16.56 | 16.62 | 16.62 | -0.51 (-2.98%) | 5,080,237 |
| 24 Jun 2020 | CNY | 17.28 | 17.45 | 17.03 | 17.13 | 17.13 | -0.19 (-1.10%) | 4,921,800 |
| 23 Jun 2020 | CNY | 16.95 | 17.67 | 16.65 | 17.32 | 17.32 | +0.4 (+2.36%) | 8,431,093 |
| 22 Jun 2020 | CNY | 17.03 | 17.44 | 16.85 | 16.92 | 16.92 | -0.07 (-0.41%) | 5,195,393 |
| 19 Jun 2020 | CNY | 17.19 | 17.69 | 16.89 | 16.99 | 16.99 | +0.09 (+0.53%) | 7,244,091 |
| 18 Jun 2020 | CNY | 17.01 | 17.17 | 16.75 | 16.9 | 16.9 | -0.1 (-0.59%) | 3,410,872 |
| 17 Jun 2020 | CNY | 17.38 | 17.38 | 16.7 | 17 | 17 | -0.24 (-1.39%) | 4,854,925 |
| 16 Jun 2020 | CNY | 16.89 | 17.72 | 16.89 | 17.24 | 17.24 | +0.53 (+3.17%) | 6,187,636 |
| 15 Jun 2020 | CNY | 17 | 17.36 | 16.68 | 16.71 | 16.71 | -0.5 (-2.91%) | 5,058,629 |
| 12 Jun 2020 | CNY | 16.59 | 17.27 | 16.47 | 17.21 | 17.21 | +0.34 (+2.02%) | 5,578,670 |
| 11 Jun 2020 | CNY | 16.53 | 17.16 | 16.41 | 16.87 | 16.87 | +0.35 (+2.12%) | 4,526,373 |
| 10 Jun 2020 | CNY | 16.76 | 17.08 | 16.46 | 16.52 | 16.52 | -0.25 (-1.49%) | 2,692,300 |
| 9 Jun 2020 | CNY | 16.64 | 16.97 | 16.5 | 16.77 | 16.77 | +0.19 (+1.15%) | 2,691,400 |
| 8 Jun 2020 | CNY | 16.67 | 16.78 | 16.46 | 16.58 | 16.58 | -0.07 (-0.42%) | 2,011,700 |
| 5 Jun 2020 | CNY | 16.63 | 16.77 | 16.36 | 16.65 | 16.65 | +0.05 (+0.30%) | 2,085,816 |
