| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2020 | CNY | 21.58 | 21.81 | 20.88 | 21.24 | 21.24 | -0.22 (-1.03%) | 2,819,629 |
| 13 Jul 2020 | CNY | 21.1 | 21.63 | 20.99 | 21.46 | 21.46 | +0.32 (+1.51%) | 3,015,353 |
| 10 Jul 2020 | CNY | 21.03 | 21.79 | 20.95 | 21.14 | 21.14 | +0.08 (+0.38%) | 4,088,056 |
| 9 Jul 2020 | CNY | 20.76 | 21.1 | 20.51 | 21.06 | 21.06 | +0.29 (+1.40%) | 3,637,652 |
| 8 Jul 2020 | CNY | 20.16 | 20.9 | 20.02 | 20.77 | 20.77 | +0.64 (+3.18%) | 3,966,194 |
| 7 Jul 2020 | CNY | 20.6 | 20.65 | 19.95 | 20.13 | 20.13 | -0.33 (-1.61%) | 3,888,330 |
| 6 Jul 2020 | CNY | 20.13 | 20.5 | 19.78 | 20.46 | 20.46 | +0.46 (+2.30%) | 5,682,939 |
| 3 Jul 2020 | CNY | 19.13 | 20 | 19.06 | 20 | 20 | +1 (+5.26%) | 3,012,169 |
| 2 Jul 2020 | CNY | 19 | 19.08 | 18.91 | 19 | 19 | +0.03 (+0.16%) | 1,403,747 |
| 1 Jul 2020 | CNY | 18.79 | 18.99 | 18.78 | 18.97 | 18.97 | +0.16 (+0.85%) | 818,767 |
| 30 Jun 2020 | CNY | 18.5 | 19.08 | 18.49 | 18.81 | 18.81 | +0.33 (+1.79%) | 1,142,632 |
| 29 Jun 2020 | CNY | 18.66 | 18.74 | 18.43 | 18.48 | 18.48 | -0.19 (-1.02%) | 622,600 |
| 24 Jun 2020 | CNY | 18.76 | 18.84 | 18.62 | 18.67 | 18.67 | -0.09 (-0.48%) | 679,400 |
| 23 Jun 2020 | CNY | 19.06 | 19.06 | 18.72 | 18.76 | 18.76 | -0.21 (-1.11%) | 876,858 |
| 22 Jun 2020 | CNY | 18.96 | 19.09 | 18.91 | 18.97 | 18.97 | +0.02 (+0.11%) | 718,358 |
| 19 Jun 2020 | CNY | 19.09 | 19.14 | 18.9 | 18.95 | 18.95 | 0.0 (0.0%) | 826,300 |
| 18 Jun 2020 | CNY | 19.08 | 19.14 | 18.92 | 18.95 | 18.95 | -0.15 (-0.79%) | 716,200 |
| 17 Jun 2020 | CNY | 19.4 | 19.4 | 19.02 | 19.1 | 19.1 | -0.16 (-0.83%) | 914,979 |
| 16 Jun 2020 | CNY | 18.84 | 19.42 | 18.84 | 19.26 | 19.26 | +0.55 (+2.94%) | 1,324,532 |
| 15 Jun 2020 | CNY | 18.38 | 19.2 | 18.38 | 18.71 | 18.71 | -0.22 (-1.16%) | 871,900 |
| 12 Jun 2020 | CNY | 18.48 | 18.98 | 18.3 | 18.93 | 18.93 | +0.08 (+0.42%) | 1,033,377 |
| 11 Jun 2020 | CNY | 18.95 | 19.16 | 18.8 | 18.85 | 18.85 | -0.13 (-0.68%) | 815,600 |
| 10 Jun 2020 | CNY | 19.14 | 19.2 | 18.82 | 18.98 | 18.98 | -0.22 (-1.15%) | 635,644 |
| 9 Jun 2020 | CNY | 19.4 | 19.53 | 19.07 | 19.2 | 19.2 | -0.21 (-1.08%) | 860,200 |
| 8 Jun 2020 | CNY | 19.5 | 19.85 | 19.39 | 19.41 | 19.41 | -0.15 (-0.77%) | 761,480 |
| 5 Jun 2020 | CNY | 19.44 | 19.65 | 19.33 | 19.56 | 19.56 | -0.02 (-0.10%) | 855,979 |
| 4 Jun 2020 | CNY | 19.67 | 19.76 | 19.43 | 19.58 | 19.58 | +0.06 (+0.31%) | 953,300 |
| 3 Jun 2020 | CNY | 19.69 | 19.85 | 19.46 | 19.52 | 19.52 | -0.11 (-0.56%) | 1,544,927 |
| 2 Jun 2020 | CNY | 19.26 | 19.67 | 19.18 | 19.63 | 19.63 | +0.35 (+1.82%) | 1,548,217 |
| 1 Jun 2020 | CNY | 18.98 | 19.35 | 18.98 | 19.28 | 19.28 | +0.24 (+1.26%) | 1,461,237 |
