| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 13.68 | 14.18 | 13.58 | 14.15 | 14.15 | +0.57 (+4.20%) | 2,874,671 |
| 17 Jul 2020 | CNY | 13.52 | 13.7 | 13.33 | 13.58 | 13.58 | +0.07 (+0.52%) | 2,040,871 |
| 16 Jul 2020 | CNY | 14.31 | 14.49 | 13.32 | 13.51 | 13.51 | -0.83 (-5.79%) | 3,670,372 |
| 15 Jul 2020 | CNY | 14.8 | 14.92 | 14.3 | 14.34 | 14.34 | -0.53 (-3.56%) | 3,569,100 |
| 14 Jul 2020 | CNY | 15.07 | 15.2 | 14.39 | 14.87 | 14.87 | -0.22 (-1.46%) | 5,128,629 |
| 13 Jul 2020 | CNY | 14.5 | 15.16 | 14.42 | 15.09 | 15.09 | +0.54 (+3.71%) | 5,459,404 |
| 10 Jul 2020 | CNY | 14.71 | 14.85 | 14.52 | 14.55 | 14.55 | -0.27 (-1.82%) | 4,136,071 |
| 9 Jul 2020 | CNY | 14.6 | 14.95 | 14.47 | 14.82 | 14.82 | +0.15 (+1.02%) | 5,689,802 |
| 8 Jul 2020 | CNY | 14.23 | 14.74 | 14.13 | 14.67 | 14.67 | +0.4 (+2.80%) | 5,336,646 |
| 7 Jul 2020 | CNY | 14.55 | 14.55 | 14.2 | 14.27 | 14.27 | 0.0 (0.0%) | 5,430,703 |
| 6 Jul 2020 | CNY | 13.85 | 14.37 | 13.84 | 14.27 | 14.27 | +0.43 (+3.11%) | 4,263,784 |
| 3 Jul 2020 | CNY | 13.75 | 13.85 | 13.65 | 13.84 | 13.84 | +0.15 (+1.10%) | 2,233,019 |
| 2 Jul 2020 | CNY | 13.61 | 13.75 | 13.48 | 13.69 | 13.69 | +0.13 (+0.96%) | 1,735,642 |
| 1 Jul 2020 | CNY | 13.7 | 13.74 | 13.47 | 13.56 | 13.56 | -0.17 (-1.24%) | 1,911,400 |
| 30 Jun 2020 | CNY | 13.46 | 13.78 | 13.4 | 13.73 | 13.73 | +0.32 (+2.39%) | 2,096,143 |
| 29 Jun 2020 | CNY | 13.35 | 13.55 | 13.21 | 13.41 | 13.41 | +0.04 (+0.30%) | 1,567,343 |
| 24 Jun 2020 | CNY | 13.6 | 13.65 | 13.31 | 13.37 | 13.37 | -0.14 (-1.04%) | 1,840,500 |
| 23 Jun 2020 | CNY | 13.91 | 14 | 13.5 | 13.51 | 13.51 | -0.4 (-2.88%) | 2,860,744 |
| 22 Jun 2020 | CNY | 13.86 | 14.02 | 13.82 | 13.91 | 13.91 | +0.04 (+0.29%) | 1,836,977 |
| 19 Jun 2020 | CNY | 14.07 | 14.07 | 13.87 | 13.87 | 13.87 | -0.14 (-1.00%) | 2,291,500 |
| 18 Jun 2020 | CNY | 14.14 | 14.16 | 13.95 | 14.01 | 14.01 | -0.07 (-0.50%) | 1,532,542 |
| 17 Jun 2020 | CNY | 14.1 | 14.26 | 13.93 | 14.08 | 14.08 | -0.11 (-0.78%) | 2,223,571 |
| 16 Jun 2020 | CNY | 13.96 | 14.19 | 13.91 | 14.19 | 14.19 | +0.35 (+2.53%) | 2,165,542 |
| 15 Jun 2020 | CNY | 13.94 | 14.2 | 13.8 | 13.84 | 13.84 | -0.21 (-1.49%) | 2,659,742 |
| 12 Jun 2020 | CNY | 13.96 | 14.17 | 13.85 | 14.05 | 14.05 | -0.3 (-2.09%) | 2,883,879 |
| 11 Jun 2020 | CNY | 14.15 | 14.39 | 14.13 | 14.35 | 14.35 | +0.15 (+1.06%) | 2,865,491 |
| 10 Jun 2020 | CNY | 14.7 | 14.7 | 14.1 | 14.2 | 14.2 | -0.56 (-3.79%) | 4,924,599 |
| 9 Jun 2020 | CNY | 15.12 | 15.27 | 14.75 | 14.76 | 14.76 | -0.51 (-3.34%) | 5,383,741 |
| 8 Jun 2020 | CNY | 14.88 | 15.29 | 14.75 | 15.27 | 15.27 | +0.57 (+3.88%) | 6,367,084 |
| 5 Jun 2020 | CNY | 14.8 | 14.94 | 14.63 | 14.7 | 14.7 | -0.18 (-1.21%) | 3,326,000 |
