| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2020 | CNY | 18.04 | 19.26 | 17.9 | 18.88 | 18.88 | +0.66 (+3.62%) | 29,650,510 |
| 4 Aug 2020 | CNY | 18.95 | 18.95 | 18.01 | 18.22 | 18.22 | -0.78 (-4.11%) | 26,035,978 |
| 3 Aug 2020 | CNY | 17.66 | 19 | 17.66 | 19 | 19 | +1.52 (+8.70%) | 38,454,560 |
| 31 Jul 2020 | CNY | 17.74 | 17.74 | 17.13 | 17.48 | 17.48 | -0.42 (-2.35%) | 18,105,438 |
| 30 Jul 2020 | CNY | 17.88 | 18.24 | 17.6 | 17.9 | 17.9 | +0.1 (+0.56%) | 16,695,569 |
| 29 Jul 2020 | CNY | 17.8 | 17.98 | 17.56 | 17.8 | 17.8 | +0.07 (+0.39%) | 22,927,972 |
| 28 Jul 2020 | CNY | 17.12 | 17.85 | 17.12 | 17.73 | 17.73 | +0.43 (+2.49%) | 21,481,905 |
| 27 Jul 2020 | CNY | 17.4 | 17.66 | 16.61 | 17.3 | 17.3 | -0.14 (-0.80%) | 24,643,430 |
| 24 Jul 2020 | CNY | 18.2 | 18.88 | 17.35 | 17.44 | 17.44 | -0.85 (-4.65%) | 40,593,507 |
| 23 Jul 2020 | CNY | 17.65 | 18.63 | 17.45 | 18.29 | 18.29 | +0.66 (+3.74%) | 38,116,968 |
| 22 Jul 2020 | CNY | 17.21 | 18.5 | 17.21 | 17.63 | 17.63 | +0.23 (+1.32%) | 38,208,168 |
| 21 Jul 2020 | CNY | 18.51 | 18.58 | 17.32 | 17.4 | 17.4 | -0.65 (-3.60%) | 46,373,819 |
| 20 Jul 2020 | CNY | 16.7 | 18.05 | 16.7 | 18.05 | 18.05 | +1.64 (+9.99%) | 54,351,683 |
| 17 Jul 2020 | CNY | 15.66 | 16.55 | 15.54 | 16.41 | 16.41 | +0.9 (+5.80%) | 31,999,609 |
| 16 Jul 2020 | CNY | 15.85 | 16.45 | 15.39 | 15.51 | 15.51 | -0.39 (-2.45%) | 21,277,485 |
| 15 Jul 2020 | CNY | 16.55 | 16.6 | 15.77 | 15.9 | 15.9 | -0.54 (-3.28%) | 19,242,138 |
| 14 Jul 2020 | CNY | 16.37 | 17.1 | 16.1 | 16.44 | 16.44 | +0.07 (+0.43%) | 25,050,980 |
| 13 Jul 2020 | CNY | 16.12 | 16.51 | 16.12 | 16.37 | 16.37 | +0.27 (+1.68%) | 22,981,904 |
| 10 Jul 2020 | CNY | 16.8 | 16.89 | 16 | 16.1 | 16.1 | -0.68 (-4.05%) | 30,017,905 |
| 9 Jul 2020 | CNY | 16.3 | 17.19 | 16.04 | 16.78 | 16.78 | +0.53 (+3.26%) | 48,506,680 |
| 8 Jul 2020 | CNY | 14.78 | 16.36 | 14.51 | 16.25 | 16.25 | +1.35 (+9.06%) | 41,911,528 |
| 7 Jul 2020 | CNY | 14.71 | 15.27 | 14.46 | 14.9 | 14.9 | +0.35 (+2.41%) | 29,666,410 |
| 6 Jul 2020 | CNY | 13.88 | 14.73 | 13.78 | 14.55 | 14.55 | +0.95 (+6.99%) | 26,886,060 |
| 3 Jul 2020 | CNY | 13.46 | 13.65 | 13.41 | 13.6 | 13.6 | +0.17 (+1.27%) | 13,986,799 |
| 2 Jul 2020 | CNY | 13.21 | 13.47 | 13.18 | 13.43 | 13.43 | +0.14 (+1.05%) | 15,578,171 |
| 1 Jul 2020 | CNY | 13.32 | 13.34 | 13.17 | 13.29 | 13.29 | -0.03 (-0.23%) | 8,302,724 |
| 30 Jun 2020 | CNY | 13.4 | 13.4 | 13.28 | 13.32 | 13.32 | -0.04 (-0.30%) | 5,563,880 |
| 29 Jun 2020 | CNY | 13.27 | 13.42 | 13.21 | 13.36 | 13.36 | +0.07 (+0.53%) | 6,083,984 |
| 24 Jun 2020 | CNY | 13.44 | 13.44 | 13.28 | 13.29 | 13.29 | -0.16 (-1.19%) | 4,097,381 |
| 23 Jun 2020 | CNY | 13.54 | 13.54 | 13.34 | 13.45 | 13.45 | -0.02 (-0.15%) | 5,784,408 |
