| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 19.3 | 20.15 | 19.13 | 19.94 | 19.94 | +0.59 (+3.05%) | 24,414,509 |
| 16 Jul 2020 | CNY | 21.08 | 21.08 | 19.03 | 19.35 | 19.35 | -1.71 (-8.12%) | 35,631,056 |
| 15 Jul 2020 | CNY | 20.35 | 21.59 | 20.34 | 21.06 | 21.06 | +0.72 (+3.54%) | 32,727,384 |
| 14 Jul 2020 | CNY | 20.35 | 20.86 | 19.8 | 20.34 | 20.34 | +0.18 (+0.89%) | 32,439,011 |
| 13 Jul 2020 | CNY | 19.48 | 20.26 | 19.3 | 20.16 | 20.16 | +0.87 (+4.51%) | 32,780,929 |
| 10 Jul 2020 | CNY | 19.1 | 19.5 | 18.86 | 19.29 | 19.29 | +0.29 (+1.53%) | 28,234,861 |
| 9 Jul 2020 | CNY | 18.77 | 19.15 | 18.71 | 19 | 19 | +0.19 (+1.01%) | 27,400,864 |
| 8 Jul 2020 | CNY | 18.83 | 18.84 | 18.57 | 18.81 | 18.81 | -0.04 (-0.21%) | 20,204,045 |
| 7 Jul 2020 | CNY | 18.52 | 19.25 | 18.28 | 18.85 | 18.85 | +0.33 (+1.78%) | 30,330,941 |
| 6 Jul 2020 | CNY | 18.28 | 18.57 | 18.02 | 18.52 | 18.52 | +0.09 (+0.49%) | 29,893,406 |
| 3 Jul 2020 | CNY | 18.64 | 18.74 | 18.07 | 18.43 | 18.43 | -0.36 (-1.92%) | 27,098,115 |
| 2 Jul 2020 | CNY | 18.9 | 18.99 | 18.62 | 18.79 | 18.79 | -0.2 (-1.05%) | 19,835,680 |
| 1 Jul 2020 | CNY | 18.59 | 19.15 | 18.41 | 18.99 | 18.99 | +0.44 (+2.37%) | 24,494,222 |
| 30 Jun 2020 | CNY | 18.5 | 18.69 | 18.39 | 18.55 | 18.55 | -0.03 (-0.16%) | 16,857,267 |
| 29 Jun 2020 | CNY | 18.76 | 19.27 | 18.38 | 18.58 | 18.58 | -0.24 (-1.28%) | 27,588,557 |
| 24 Jun 2020 | CNY | 18.68 | 18.96 | 18.5 | 18.82 | 18.82 | +0.02 (+0.11%) | 12,881,274 |
| 23 Jun 2020 | CNY | 18.28 | 18.8 | 18.15 | 18.8 | 18.8 | +0.53 (+2.90%) | 16,477,135 |
| 22 Jun 2020 | CNY | 18.42 | 18.54 | 18.15 | 18.27 | 18.27 | -0.12 (-0.65%) | 14,769,187 |
| 19 Jun 2020 | CNY | 17.93 | 18.83 | 17.91 | 18.39 | 18.39 | +0.49 (+2.74%) | 20,468,686 |
| 18 Jun 2020 | CNY | 18.05 | 18.05 | 17.68 | 17.9 | 17.9 | -0.22 (-1.21%) | 16,763,845 |
| 17 Jun 2020 | CNY | 17.64 | 18.14 | 17.53 | 18.12 | 18.12 | +0.43 (+2.43%) | 19,831,385 |
| 16 Jun 2020 | CNY | 17.31 | 17.8 | 17.22 | 17.69 | 17.69 | +0.38 (+2.20%) | 16,391,140 |
| 15 Jun 2020 | CNY | 17.15 | 17.36 | 17.04 | 17.31 | 17.31 | +0.16 (+0.93%) | 12,716,543 |
| 12 Jun 2020 | CNY | 17 | 17.33 | 16.87 | 17.15 | 17.15 | -0.17 (-0.98%) | 18,820,779 |
| 11 Jun 2020 | CNY | 17.88 | 17.98 | 17.25 | 17.32 | 17.32 | -0.66 (-3.67%) | 22,302,925 |
| 10 Jun 2020 | CNY | 17.45 | 17.99 | 17.27 | 17.98 | 17.98 | +0.59 (+3.39%) | 19,275,299 |
| 9 Jun 2020 | CNY | 17.18 | 17.48 | 17.11 | 17.39 | 17.39 | +0.19 (+1.10%) | 10,963,769 |
| 8 Jun 2020 | CNY | 17.63 | 17.63 | 17.1 | 17.2 | 17.2 | -0.38 (-2.16%) | 17,133,768 |
| 5 Jun 2020 | CNY | 17.28 | 17.64 | 17.07 | 17.58 | 17.58 | +0.1 (+0.57%) | 14,842,145 |
| 4 Jun 2020 | CNY | 17.39 | 17.99 | 17.28 | 17.48 | 17.48 | +0.082 (+0.47%) | 15,410,587 |
| 4 Jun 2020 |
|
|||||||
