| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 15.97 | 16.29 | 15.8 | 16.24 | 16.24 | +0.49 (+3.11%) | 6,055,530 |
| 17 Jul 2020 | CNY | 15.73 | 15.95 | 15.42 | 15.75 | 15.75 | +0.02 (+0.13%) | 6,377,154 |
| 16 Jul 2020 | CNY | 16.71 | 16.97 | 15.68 | 15.73 | 15.73 | -1.16 (-6.87%) | 11,647,661 |
| 15 Jul 2020 | CNY | 17.88 | 17.92 | 16.7 | 16.89 | 16.89 | -0.71 (-4.03%) | 14,385,047 |
| 14 Jul 2020 | CNY | 19.34 | 19.34 | 17.21 | 17.6 | 17.6 | -1.39 (-7.32%) | 23,749,286 |
| 13 Jul 2020 | CNY | 18.1 | 19 | 18.1 | 18.99 | 18.99 | +0.48 (+2.59%) | 19,662,522 |
| 10 Jul 2020 | CNY | 18.59 | 19.46 | 18.35 | 18.51 | 18.51 | +0.25 (+1.37%) | 25,599,426 |
| 9 Jul 2020 | CNY | 17.89 | 18.43 | 17.57 | 18.26 | 18.26 | +0.27 (+1.50%) | 24,739,494 |
| 8 Jul 2020 | CNY | 16.63 | 18.3 | 16.58 | 17.99 | 17.99 | +1.2 (+7.15%) | 27,386,776 |
| 7 Jul 2020 | CNY | 16.65 | 17.24 | 16.33 | 16.79 | 16.79 | +0.27 (+1.63%) | 18,413,520 |
| 6 Jul 2020 | CNY | 16 | 16.59 | 15.98 | 16.52 | 16.52 | +0.58 (+3.64%) | 13,671,342 |
| 3 Jul 2020 | CNY | 16.05 | 16.16 | 15.7 | 15.94 | 15.94 | -0.08 (-0.50%) | 9,582,703 |
| 2 Jul 2020 | CNY | 15.51 | 16.06 | 15.5 | 16.02 | 16.02 | +0.32 (+2.04%) | 10,088,388 |
| 1 Jul 2020 | CNY | 15.73 | 15.95 | 15.45 | 15.7 | 15.7 | +0.07 (+0.45%) | 7,881,672 |
| 30 Jun 2020 | CNY | 15.59 | 15.8 | 15.56 | 15.63 | 15.63 | +0.04 (+0.26%) | 7,246,547 |
| 29 Jun 2020 | CNY | 15.42 | 15.73 | 15.3 | 15.59 | 15.59 | +0.03 (+0.19%) | 5,945,738 |
| 24 Jun 2020 | CNY | 16.03 | 16.12 | 15.5 | 15.56 | 15.56 | -0.71 (-4.36%) | 12,833,096 |
| 23 Jun 2020 | CNY | 16.45 | 16.63 | 16.24 | 16.27 | 16.27 | -0.09 (-0.55%) | 7,934,384 |
| 22 Jun 2020 | CNY | 16.3 | 16.5 | 16.21 | 16.36 | 16.36 | -0.01 (-0.06%) | 7,796,393 |
| 19 Jun 2020 | CNY | 16.76 | 16.89 | 16.34 | 16.37 | 16.37 | -0.48 (-2.85%) | 13,855,212 |
| 18 Jun 2020 | CNY | 17.18 | 17.21 | 16.75 | 16.85 | 16.85 | -0.5 (-2.88%) | 13,332,247 |
| 17 Jun 2020 | CNY | 17.09 | 17.48 | 16.9 | 17.35 | 17.35 | +0.3 (+1.76%) | 15,442,410 |
| 16 Jun 2020 | CNY | 16.89 | 17.2 | 16.65 | 17.05 | 17.05 | +0.21 (+1.25%) | 13,606,676 |
| 15 Jun 2020 | CNY | 17.58 | 18.36 | 16.78 | 16.84 | 16.84 | -0.6 (-3.44%) | 22,903,928 |
| 12 Jun 2020 | CNY | 16.5 | 17.46 | 16.39 | 17.44 | 17.44 | +0.36 (+2.11%) | 19,856,383 |
| 11 Jun 2020 | CNY | 17.26 | 17.38 | 16.66 | 17.08 | 17.08 | +0.05 (+0.29%) | 15,952,788 |
| 10 Jun 2020 | CNY | 16.65 | 17.18 | 16.3 | 17.03 | 17.03 | +0.26 (+1.55%) | 14,140,259 |
| 9 Jun 2020 | CNY | 17.19 | 17.19 | 16.61 | 16.77 | 16.77 | -0.46 (-2.67%) | 13,260,055 |
| 8 Jun 2020 | CNY | 16.95 | 17.27 | 16.71 | 17.23 | 17.23 | +0.45 (+2.68%) | 16,223,514 |
| 5 Jun 2020 | CNY | 16.64 | 16.85 | 16.21 | 16.78 | 16.78 | +0.15 (+0.90%) | 14,140,363 |
