| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 17.61 | 18.77 | 17.61 | 18.1 | 18.1 | +1.03 (+6.03%) | 4,483,720 |
| 17 Jul 2020 | CNY | 16.99 | 17.19 | 16.61 | 17.07 | 17.07 | +0.15 (+0.89%) | 2,523,170 |
| 16 Jul 2020 | CNY | 17.56 | 17.73 | 16.88 | 16.92 | 16.92 | -0.48 (-2.76%) | 3,790,920 |
| 15 Jul 2020 | CNY | 18.01 | 18.15 | 17.1 | 17.4 | 17.4 | -0.48 (-2.68%) | 3,805,505 |
| 14 Jul 2020 | CNY | 18.79 | 18.85 | 17.68 | 17.88 | 17.88 | -0.8 (-4.28%) | 5,683,718 |
| 13 Jul 2020 | CNY | 18.51 | 19.1 | 18.02 | 18.68 | 18.68 | +0.62 (+3.43%) | 6,491,936 |
| 10 Jul 2020 | CNY | 18.03 | 18.72 | 17.8 | 18.06 | 18.06 | -0.18 (-0.99%) | 6,239,257 |
| 9 Jul 2020 | CNY | 17.61 | 18.68 | 17.44 | 18.24 | 18.24 | +0.66 (+3.75%) | 7,315,216 |
| 8 Jul 2020 | CNY | 17.27 | 17.69 | 17.13 | 17.58 | 17.58 | -0.19 (-1.07%) | 4,845,430 |
| 7 Jul 2020 | CNY | 17.51 | 18.99 | 17.33 | 17.77 | 17.77 | +0.25 (+1.43%) | 8,186,989 |
| 6 Jul 2020 | CNY | 16.9 | 17.66 | 16.81 | 17.52 | 17.52 | +0.37 (+2.16%) | 7,825,391 |
| 3 Jul 2020 | CNY | 17.9 | 18.18 | 17.01 | 17.15 | 17.15 | -0.2 (-1.15%) | 11,694,870 |
| 2 Jul 2020 | CNY | 15.82 | 17.35 | 15.78 | 17.35 | 17.35 | +1.58 (+10.02%) | 9,503,784 |
| 1 Jul 2020 | CNY | 15.51 | 15.81 | 15.23 | 15.77 | 15.77 | +0.25 (+1.61%) | 2,495,812 |
| 30 Jun 2020 | CNY | 15.41 | 15.71 | 15.38 | 15.52 | 15.52 | +0.17 (+1.11%) | 1,374,112 |
| 29 Jun 2020 | CNY | 15.51 | 15.51 | 15.19 | 15.35 | 15.35 | -0.19 (-1.22%) | 917,384 |
| 24 Jun 2020 | CNY | 15.84 | 15.84 | 15.52 | 15.54 | 15.54 | -0.24 (-1.52%) | 981,257 |
| 23 Jun 2020 | CNY | 15.78 | 15.85 | 15.52 | 15.78 | 15.78 | -0.07 (-0.44%) | 1,421,996 |
| 22 Jun 2020 | CNY | 16.18 | 16.18 | 15.72 | 15.85 | 15.85 | -0.38 (-2.34%) | 2,628,001 |
| 19 Jun 2020 | CNY | 15.88 | 16.45 | 15.87 | 16.23 | 16.23 | +0.27 (+1.69%) | 2,952,099 |
| 18 Jun 2020 | CNY | 15.85 | 16.09 | 15.68 | 15.96 | 15.96 | +0.11 (+0.69%) | 1,698,512 |
| 17 Jun 2020 | CNY | 16.16 | 16.16 | 15.78 | 15.85 | 15.85 | -0.27 (-1.67%) | 2,398,471 |
| 16 Jun 2020 | CNY | 16.39 | 16.42 | 15.96 | 16.12 | 16.12 | -0.1 (-0.62%) | 3,258,150 |
| 15 Jun 2020 | CNY | 16.13 | 16.94 | 16.01 | 16.22 | 16.22 | -0.04 (-0.25%) | 4,909,918 |
| 12 Jun 2020 | CNY | 16.02 | 16.5 | 15.76 | 16.26 | 16.26 | -0.48 (-2.87%) | 6,464,592 |
| 11 Jun 2020 | CNY | 15.29 | 16.74 | 15.07 | 16.74 | 16.74 | +1.52 (+9.99%) | 5,921,692 |
| 10 Jun 2020 | CNY | 15.2 | 15.44 | 15.14 | 15.22 | 15.22 | +0.02 (+0.13%) | 1,127,400 |
| 9 Jun 2020 | CNY | 15.1 | 15.2 | 15.06 | 15.2 | 15.2 | +0.09 (+0.60%) | 610,600 |
| 8 Jun 2020 | CNY | 15.24 | 15.31 | 14.95 | 15.11 | 15.11 | -0.05 (-0.33%) | 1,189,200 |
| 5 Jun 2020 | CNY | 15.59 | 15.73 | 15.12 | 15.16 | 15.16 | -0.43 (-2.76%) | 1,617,900 |
