| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 16.8488 | 17.2222 | 16.2037 | 17.2068 | 17.2068 | +0.54 (+3.24%) | 23,849,490 |
| 17 Jul 2020 | CNY | 16.5988 | 17.1759 | 16.3611 | 16.6667 | 16.6667 | +0.096 (+0.58%) | 23,001,735 |
| 16 Jul 2020 | CNY | 18.2099 | 18.3951 | 16.3642 | 16.571 | 16.571 | -1.608 (-8.85%) | 31,597,021 |
| 15 Jul 2020 | CNY | 18.8735 | 18.9506 | 18.1728 | 18.179 | 18.179 | -0.559 (-2.98%) | 29,315,183 |
| 14 Jul 2020 | CNY | 19.8148 | 19.8148 | 18.5278 | 18.7377 | 18.7377 | -1.475 (-7.30%) | 45,265,055 |
| 13 Jul 2020 | CNY | 18.679 | 20.358 | 18.6173 | 20.213 | 20.213 | +1.324 (+7.01%) | 49,555,686 |
| 10 Jul 2020 | CNY | 18.6852 | 19.4661 | 18.463 | 18.8889 | 18.8889 | +0.204 (+1.09%) | 40,952,488 |
| 9 Jul 2020 | CNY | 18.3272 | 19.1883 | 18.2222 | 18.6852 | 18.6852 | -0.037 (-0.20%) | 45,434,720 |
| 8 Jul 2020 | CNY | 18.6512 | 19.2068 | 17.9043 | 18.7222 | 18.7222 | +0.59 (+3.25%) | 48,231,349 |
| 7 Jul 2020 | CNY | 17.321 | 18.7685 | 17.1451 | 18.1327 | 18.1327 | +0.846 (+4.89%) | 55,807,380 |
| 6 Jul 2020 | CNY | 17.1667 | 17.4753 | 16.2654 | 17.287 | 17.287 | +0.114 (+0.67%) | 56,489,989 |
| 3 Jul 2020 | CNY | 17.1605 | 17.4383 | 16.7901 | 17.1728 | 17.1728 | +0.182 (+1.07%) | 29,477,241 |
| 2 Jul 2020 | CNY | 17.2315 | 17.4568 | 16.7747 | 16.9907 | 16.9907 | -0.241 (-1.40%) | 30,678,296 |
| 1 Jul 2020 | CNY | 17.5926 | 17.8982 | 17.0216 | 17.2315 | 17.2315 | -0.571 (-3.21%) | 39,945,143 |
| 30 Jun 2020 | CNY | 17.6574 | 18.4259 | 17.2994 | 17.8025 | 17.8025 | -0.025 (-0.14%) | 38,992,097 |
| 29 Jun 2020 | CNY | 17.287 | 18.4815 | 17.1111 | 17.8272 | 17.8272 | +0.278 (+1.58%) | 43,373,384 |
| 24 Jun 2020 | CNY | 16.9753 | 17.8642 | 16.7006 | 17.5494 | 17.5494 | +0.849 (+5.08%) | 62,582,838 |
| 23 Jun 2020 | CNY | 15.1235 | 16.7006 | 14.787 | 16.7006 | 16.7006 | +1.522 (+10.02%) | 61,406,589 |
| 22 Jun 2020 | CNY | 14.4136 | 15.2593 | 14.358 | 15.179 | 15.179 | +0.756 (+5.24%) | 41,013,079 |
| 19 Jun 2020 | CNY | 14.6327 | 14.6327 | 14.2346 | 14.4228 | 14.4228 | -0.096 (-0.66%) | 17,669,991 |
| 18 Jun 2020 | CNY | 14.3982 | 14.5741 | 14.1049 | 14.5185 | 14.5185 | +0.111 (+0.77%) | 19,786,702 |
| 17 Jun 2020 | CNY | 14.8488 | 14.8765 | 14.2438 | 14.4074 | 14.4074 | -0.367 (-2.49%) | 28,129,378 |
| 16 Jun 2020 | CNY | 14.0556 | 14.9537 | 14.0432 | 14.7747 | 14.7747 | +0.886 (+6.38%) | 40,325,098 |
| 15 Jun 2020 | CNY | 14.0586 | 14.1852 | 13.8889 | 13.8889 | 13.8889 | -0.312 (-2.19%) | 19,114,068 |
| 12 Jun 2020 | CNY | 13.8272 | 14.2901 | 13.5833 | 14.2006 | 14.2006 | -0.207 (-1.44%) | 20,300,067 |
| 11 Jun 2020 | CNY | 14.2932 | 14.929 | 14.2438 | 14.4074 | 14.4074 | +0.469 (+3.37%) | 32,557,340 |
| 10 Jun 2020 | CNY | 14.3519 | 14.4568 | 13.8889 | 13.9383 | 13.9383 | -0.407 (-2.84%) | 25,802,245 |
| 9 Jun 2020 | CNY | 14.321 | 14.5556 | 14.1914 | 14.3457 | 14.3457 | -0.028 (-0.19%) | 15,273,194 |
| 8 Jun 2020 | CNY | 14.9105 | 14.9846 | 14.3642 | 14.3735 | 14.3735 | -0.426 (-2.88%) | 20,278,210 |
| 5 Jun 2020 | CNY | 14.6358 | 14.9352 | 14.4753 | 14.7994 | 14.7994 | +0.105 (+0.71%) | 19,102,716 |
