| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 19.78 | 20.4 | 19.78 | 20.2 | 20.2 | +0.57 (+2.90%) | 1,549,900 |
| 17 Jul 2020 | CNY | 19.9 | 20.1 | 19.11 | 19.63 | 19.63 | -0.06 (-0.30%) | 1,415,100 |
| 16 Jul 2020 | CNY | 21.03 | 21.25 | 19.64 | 19.69 | 19.69 | -1.28 (-6.10%) | 2,132,200 |
| 15 Jul 2020 | CNY | 21.49 | 21.83 | 20.94 | 20.97 | 20.97 | -0.51 (-2.37%) | 2,426,778 |
| 14 Jul 2020 | CNY | 21.74 | 21.9 | 20.73 | 21.48 | 21.48 | -0.39 (-1.78%) | 2,779,170 |
| 13 Jul 2020 | CNY | 20.94 | 22.09 | 20.94 | 21.87 | 21.87 | +0.92 (+4.39%) | 2,992,589 |
| 10 Jul 2020 | CNY | 20.92 | 21.4 | 20.71 | 20.95 | 20.95 | -0.09 (-0.43%) | 2,673,400 |
| 9 Jul 2020 | CNY | 21.1 | 21.38 | 20.8 | 21.04 | 21.04 | -0.04 (-0.19%) | 3,028,400 |
| 8 Jul 2020 | CNY | 20.62 | 21.27 | 20.45 | 21.08 | 21.08 | +0.45 (+2.18%) | 2,991,252 |
| 7 Jul 2020 | CNY | 20.76 | 21.14 | 20.01 | 20.63 | 20.63 | +0.3 (+1.48%) | 3,971,502 |
| 6 Jul 2020 | CNY | 19.77 | 20.55 | 19.41 | 20.33 | 20.33 | +0.96 (+4.96%) | 4,688,089 |
| 3 Jul 2020 | CNY | 18.6 | 19.45 | 18.45 | 19.37 | 19.37 | +0.91 (+4.93%) | 3,184,389 |
| 2 Jul 2020 | CNY | 18.36 | 18.68 | 18.35 | 18.46 | 18.46 | +0.12 (+0.65%) | 1,677,730 |
| 1 Jul 2020 | CNY | 18.72 | 18.98 | 18.08 | 18.34 | 18.34 | -0.45 (-2.39%) | 2,015,200 |
| 30 Jun 2020 | CNY | 18.25 | 18.8 | 18.24 | 18.79 | 18.79 | +0.64 (+3.53%) | 1,351,381 |
| 29 Jun 2020 | CNY | 18.72 | 18.72 | 18.02 | 18.15 | 18.15 | -0.59 (-3.15%) | 1,603,206 |
| 24 Jun 2020 | CNY | 19.1 | 19.17 | 18.73 | 18.74 | 18.74 | -0.3 (-1.58%) | 1,185,481 |
| 23 Jun 2020 | CNY | 19 | 19.15 | 18.71 | 19.04 | 19.04 | +0.03 (+0.16%) | 1,289,300 |
| 22 Jun 2020 | CNY | 19.01 | 19.47 | 18.93 | 19.01 | 19.01 | +0.04 (+0.21%) | 1,676,300 |
| 19 Jun 2020 | CNY | 18.9 | 19.13 | 18.67 | 18.97 | 18.97 | +0.09 (+0.48%) | 1,537,620 |
| 18 Jun 2020 | CNY | 19.18 | 19.31 | 18.86 | 18.88 | 18.88 | -0.37 (-1.92%) | 1,457,020 |
| 17 Jun 2020 | CNY | 19.48 | 19.84 | 19.1 | 19.25 | 19.25 | -0.25 (-1.28%) | 1,587,100 |
| 16 Jun 2020 | CNY | 19.1 | 19.55 | 19.02 | 19.5 | 19.5 | +0.5 (+2.63%) | 1,651,700 |
| 15 Jun 2020 | CNY | 19.63 | 19.65 | 18.96 | 19 | 19 | -0.42 (-2.16%) | 2,160,800 |
| 12 Jun 2020 | CNY | 18.86 | 19.49 | 18.8 | 19.42 | 19.42 | -0.08 (-0.41%) | 1,874,400 |
| 11 Jun 2020 | CNY | 18.93 | 20.23 | 18.86 | 19.5 | 19.5 | +0.55 (+2.90%) | 4,185,681 |
| 10 Jun 2020 | CNY | 19.12 | 19.12 | 18.58 | 18.95 | 18.95 | -0.12 (-0.63%) | 1,635,990 |
| 9 Jun 2020 | CNY | 19.17 | 19.37 | 18.96 | 19.07 | 19.07 | -0.06 (-0.31%) | 1,388,600 |
| 8 Jun 2020 | CNY | 19.2 | 19.32 | 18.9 | 19.13 | 19.13 | -0.12 (-0.62%) | 1,561,100 |
| 5 Jun 2020 | CNY | 19.46 | 19.64 | 18.9 | 19.25 | 19.25 | -0.36 (-1.84%) | 2,153,869 |
