| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2020 | CNY | 14.45 | 15.98 | 14.15 | 15.29 | 15.29 | +0.65 (+4.44%) | 75,061,209 |
| 6 Aug 2020 | CNY | 14.24 | 15.02 | 14.15 | 14.64 | 14.64 | +0.38 (+2.66%) | 52,339,669 |
| 5 Aug 2020 | CNY | 14.03 | 14.45 | 13.75 | 14.26 | 14.26 | +0.14 (+0.99%) | 31,196,160 |
| 4 Aug 2020 | CNY | 14.59 | 14.6 | 14.06 | 14.12 | 14.12 | -0.62 (-4.21%) | 40,985,722 |
| 3 Aug 2020 | CNY | 14 | 14.82 | 14 | 14.74 | 14.74 | +0.88 (+6.35%) | 50,282,318 |
| 31 Jul 2020 | CNY | 13.98 | 14.14 | 13.65 | 13.86 | 13.86 | -0.25 (-1.77%) | 35,707,424 |
| 30 Jul 2020 | CNY | 14.37 | 14.72 | 14.01 | 14.11 | 14.11 | -0.32 (-2.22%) | 35,641,565 |
| 29 Jul 2020 | CNY | 14.09 | 14.43 | 13.84 | 14.43 | 14.43 | +0.17 (+1.19%) | 37,678,333 |
| 28 Jul 2020 | CNY | 14.1 | 14.74 | 13.96 | 14.26 | 14.26 | -0.07 (-0.49%) | 37,749,112 |
| 27 Jul 2020 | CNY | 14.98 | 14.99 | 13.8 | 14.33 | 14.33 | -0.97 (-6.34%) | 61,227,541 |
| 24 Jul 2020 | CNY | 15.7 | 17.16 | 15.2 | 15.3 | 15.3 | -0.65 (-4.08%) | 126,837,069 |
| 23 Jul 2020 | CNY | 14.5 | 15.95 | 14.3 | 15.95 | 15.95 | +1.45 (+10%) | 122,159,050 |
| 22 Jul 2020 | CNY | 14 | 14.79 | 13.8 | 14.5 | 14.5 | +0.33 (+2.33%) | 46,732,280 |
| 21 Jul 2020 | CNY | 15.2 | 15.2 | 14 | 14.17 | 14.17 | -0.63 (-4.26%) | 50,342,901 |
| 20 Jul 2020 | CNY | 13.51 | 14.8 | 13.51 | 14.8 | 14.8 | +1.35 (+10.04%) | 56,154,905 |
| 17 Jul 2020 | CNY | 13.25 | 13.85 | 12.9 | 13.45 | 13.45 | +0.15 (+1.13%) | 31,293,584 |
| 16 Jul 2020 | CNY | 13.53 | 14.25 | 13.2 | 13.3 | 13.3 | -0.39 (-2.85%) | 37,795,181 |
| 15 Jul 2020 | CNY | 14.61 | 14.62 | 13.54 | 13.69 | 13.69 | -0.92 (-6.30%) | 47,395,953 |
| 14 Jul 2020 | CNY | 13.83 | 15.3 | 13.8 | 14.61 | 14.61 | +0.69 (+4.96%) | 67,525,238 |
| 13 Jul 2020 | CNY | 13.4 | 14.12 | 13.39 | 13.92 | 13.92 | +0.16 (+1.16%) | 45,584,499 |
| 10 Jul 2020 | CNY | 14.7 | 14.7 | 13.59 | 13.76 | 13.76 | -0.54 (-3.78%) | 68,922,729 |
| 9 Jul 2020 | CNY | 13.59 | 14.3 | 13.59 | 14.3 | 14.3 | +1.3 (+10%) | 83,847,810 |
| 8 Jul 2020 | CNY | 11.81 | 13 | 11.77 | 13 | 13 | +1.18 (+9.98%) | 58,588,723 |
| 7 Jul 2020 | CNY | 12.03 | 12.25 | 11.75 | 11.82 | 11.82 | -0.05 (-0.42%) | 27,480,607 |
| 6 Jul 2020 | CNY | 11.48 | 12.02 | 11.42 | 11.87 | 11.87 | +0.51 (+4.49%) | 26,187,383 |
| 3 Jul 2020 | CNY | 11.15 | 11.49 | 11.14 | 11.36 | 11.36 | +0.21 (+1.88%) | 16,893,844 |
| 2 Jul 2020 | CNY | 10.92 | 11.17 | 10.91 | 11.15 | 11.15 | +0.19 (+1.73%) | 12,326,792 |
| 1 Jul 2020 | CNY | 10.93 | 10.99 | 10.91 | 10.96 | 10.96 | -0.02 (-0.18%) | 5,394,227 |
| 30 Jun 2020 | CNY | 10.92 | 10.99 | 10.9 | 10.98 | 10.98 | +0.02 (+0.18%) | 5,236,198 |
| 29 Jun 2020 | CNY | 10.93 | 11.05 | 10.8 | 10.96 | 10.96 | +0.03 (+0.27%) | 6,720,055 |
