| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 16.4933 | 16.76 | 16.0067 | 16.66 | 16.66 | +0.4 (+2.46%) | 4,637,550 |
| 17 Jul 2020 | CNY | 16.6667 | 17.2 | 16 | 16.26 | 16.26 | -1.047 (-6.05%) | 7,337,278 |
| 16 Jul 2020 | CNY | 18.08 | 18.7667 | 17.2667 | 17.3067 | 17.3067 | -0.047 (-0.27%) | 9,869,970 |
| 15 Jul 2020 | CNY | 18.36 | 18.4533 | 17.18 | 17.3533 | 17.3533 | -1.133 (-6.13%) | 7,703,580 |
| 14 Jul 2020 | CNY | 18.8333 | 18.8333 | 17.84 | 18.4867 | 18.4867 | -0.373 (-1.98%) | 10,651,410 |
| 13 Jul 2020 | CNY | 18.4 | 18.9333 | 18.1333 | 18.86 | 18.86 | +0.433 (+2.35%) | 10,538,379 |
| 10 Jul 2020 | CNY | 18 | 18.9333 | 17.8733 | 18.4267 | 18.4267 | +0.253 (+1.39%) | 12,640,660 |
| 9 Jul 2020 | CNY | 17.7333 | 18.3333 | 17.58 | 18.1733 | 18.1733 | +0.42 (+2.37%) | 10,694,478 |
| 8 Jul 2020 | CNY | 17.9333 | 17.9333 | 17.46 | 17.7533 | 17.7533 | +0.053 (+0.30%) | 9,292,380 |
| 7 Jul 2020 | CNY | 17.6067 | 18.2867 | 17.14 | 17.7 | 17.7 | +0.1 (+0.57%) | 11,356,192 |
| 6 Jul 2020 | CNY | 17.0533 | 17.7 | 16.8867 | 17.6 | 17.6 | +0.787 (+4.68%) | 10,692,795 |
| 3 Jul 2020 | CNY | 16.9133 | 17.04 | 16.6133 | 16.8133 | 16.8133 | -0.247 (-1.45%) | 6,158,955 |
| 2 Jul 2020 | CNY | 17 | 17.3667 | 16.7933 | 17.06 | 17.06 | +0.073 (+0.43%) | 7,044,660 |
| 1 Jul 2020 | CNY | 17.0933 | 17.2 | 16.7133 | 16.9867 | 16.9867 | -0.107 (-0.62%) | 7,895,070 |
| 30 Jun 2020 | CNY | 16.1933 | 17.6533 | 16.1533 | 17.0933 | 17.0933 | +0.967 (+5.99%) | 12,463,896 |
| 29 Jun 2020 | CNY | 16.5333 | 16.6333 | 16.0733 | 16.1267 | 16.1267 | -0.573 (-3.43%) | 5,571,126 |
| 24 Jun 2020 | CNY | 15.9267 | 16.78 | 15.92 | 16.7 | 16.7 | +0.753 (+4.72%) | 9,909,306 |
| 23 Jun 2020 | CNY | 16.2067 | 16.3267 | 15.9 | 15.9467 | 15.9467 | -0.267 (-1.64%) | 3,489,360 |
| 22 Jun 2020 | CNY | 16.1333 | 16.3533 | 15.96 | 16.2133 | 16.2133 | +0.113 (+0.70%) | 3,849,420 |
| 19 Jun 2020 | CNY | 16.1867 | 16.3733 | 16.02 | 16.1 | 16.1 | -0.113 (-0.70%) | 3,652,680 |
| 18 Jun 2020 | CNY | 16.3667 | 16.5467 | 16.0467 | 16.2133 | 16.2133 | -0.327 (-1.98%) | 4,652,706 |
| 17 Jun 2020 | CNY | 16.7667 | 16.7667 | 16.2333 | 16.54 | 16.54 | -0.127 (-0.76%) | 6,597,153 |
| 16 Jun 2020 | CNY | 16.1533 | 16.72 | 16.1467 | 16.6667 | 16.6667 | +0.413 (+2.54%) | 9,237,645 |
| 15 Jun 2020 | CNY | 16.2067 | 17 | 15.8667 | 16.2533 | 16.2533 | +0.22 (+1.37%) | 10,943,175 |
| 12 Jun 2020 | CNY | 15.2 | 16.16 | 14.8133 | 16.0333 | 16.0333 | +0.207 (+1.31%) | 5,844,118 |
| 11 Jun 2020 | CNY | 15.9267 | 16.1667 | 15.6733 | 15.8267 | 15.8267 | -0.227 (-1.41%) | 5,693,223 |
| 10 Jun 2020 | CNY | 15.54 | 16.2733 | 15.2933 | 16.0533 | 16.0533 | +0.493 (+3.17%) | 7,842,630 |
| 9 Jun 2020 | CNY | 15.3667 | 15.7067 | 15.1533 | 15.56 | 15.56 | +0.147 (+0.95%) | 4,115,790 |
| 8 Jun 2020 | CNY | 15.8067 | 15.92 | 15.32 | 15.4133 | 15.4133 | -0.407 (-2.57%) | 4,393,773 |
| 5 Jun 2020 | CNY | 15.7533 | 15.86 | 15.5333 | 15.82 | 15.82 | -0.047 (-0.29%) | 3,913,950 |
