| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2020 | CNY | 20.8 | 21.56 | 20.77 | 21.52 | 21.52 | +0.73 (+3.51%) | 37,200,386 |
| 6 Aug 2020 | CNY | 20.61 | 20.93 | 20.35 | 20.79 | 20.79 | +0.01 (+0.05%) | 17,737,786 |
| 5 Aug 2020 | CNY | 20.35 | 20.83 | 19.85 | 20.78 | 20.78 | +0.33 (+1.61%) | 28,522,443 |
| 4 Aug 2020 | CNY | 21.01 | 21.1 | 20.05 | 20.45 | 20.45 | -0.7 (-3.31%) | 40,772,793 |
| 3 Aug 2020 | CNY | 21.5 | 21.99 | 21 | 21.15 | 21.15 | -0.19 (-0.89%) | 30,616,934 |
| 31 Jul 2020 | CNY | 21.29 | 21.7 | 21 | 21.34 | 21.34 | +0.09 (+0.42%) | 21,986,047 |
| 30 Jul 2020 | CNY | 20.6 | 21.93 | 20.57 | 21.25 | 21.25 | +0.52 (+2.51%) | 28,794,220 |
| 29 Jul 2020 | CNY | 20.22 | 20.85 | 20 | 20.73 | 20.73 | +0.51 (+2.52%) | 23,070,914 |
| 28 Jul 2020 | CNY | 20.67 | 20.92 | 19.88 | 20.22 | 20.22 | -0.53 (-2.55%) | 25,860,362 |
| 27 Jul 2020 | CNY | 21.35 | 22.1 | 20.01 | 20.75 | 20.75 | +0.25 (+1.22%) | 33,356,882 |
| 24 Jul 2020 | CNY | 21.79 | 21.97 | 20.48 | 20.5 | 20.5 | -1.31 (-6.01%) | 24,915,418 |
| 23 Jul 2020 | CNY | 21.46 | 21.97 | 21.09 | 21.81 | 21.81 | +0.13 (+0.60%) | 20,330,671 |
| 22 Jul 2020 | CNY | 21.74 | 22.29 | 21.58 | 21.68 | 21.68 | -0.36 (-1.63%) | 26,534,880 |
| 21 Jul 2020 | CNY | 21.46 | 22.26 | 20.8 | 22.04 | 22.04 | +0.47 (+2.18%) | 43,205,823 |
| 20 Jul 2020 | CNY | 20.49 | 21.6 | 19.9 | 21.57 | 21.57 | +1.73 (+8.72%) | 63,023,627 |
| 17 Jul 2020 | CNY | 19.06 | 20.5 | 19.06 | 19.84 | 19.84 | +1.04 (+5.53%) | 40,653,030 |
| 16 Jul 2020 | CNY | 19.82 | 20.56 | 18.57 | 18.8 | 18.8 | -0.97 (-4.91%) | 40,765,290 |
| 15 Jul 2020 | CNY | 20.2 | 20.39 | 19.75 | 19.77 | 19.77 | -0.28 (-1.40%) | 28,147,970 |
| 14 Jul 2020 | CNY | 20 | 20.25 | 19.4 | 20.05 | 20.05 | +0.41 (+2.09%) | 36,843,525 |
| 13 Jul 2020 | CNY | 17.97 | 19.78 | 17.97 | 19.64 | 19.64 | +1.62 (+8.99%) | 44,351,193 |
| 10 Jul 2020 | CNY | 18.37 | 18.98 | 17.86 | 18.02 | 18.02 | -0.37 (-2.01%) | 36,779,098 |
| 9 Jul 2020 | CNY | 18.21 | 18.58 | 17.81 | 18.39 | 18.39 | +0.29 (+1.60%) | 38,178,353 |
| 8 Jul 2020 | CNY | 17.85 | 18.26 | 17.64 | 18.1 | 18.1 | +0.21 (+1.17%) | 27,978,362 |
| 7 Jul 2020 | CNY | 18.26 | 18.5 | 17.71 | 17.89 | 17.89 | -0.43 (-2.35%) | 37,691,570 |
| 6 Jul 2020 | CNY | 18 | 18.52 | 17.84 | 18.32 | 18.32 | +0.45 (+2.52%) | 38,893,150 |
| 3 Jul 2020 | CNY | 17.65 | 18.49 | 17.47 | 17.87 | 17.87 | +0.27 (+1.53%) | 37,602,298 |
| 2 Jul 2020 | CNY | 17.23 | 17.88 | 17.23 | 17.6 | 17.6 | +0.51 (+2.98%) | 52,677,141 |
| 1 Jul 2020 | CNY | 16.38 | 17.14 | 16.15 | 17.09 | 17.09 | +0.84 (+5.17%) | 41,221,197 |
| 30 Jun 2020 | CNY | 15.91 | 16.48 | 15.91 | 16.25 | 16.25 | +0.52 (+3.31%) | 25,828,656 |
| 29 Jun 2020 | CNY | 16 | 16 | 15.5 | 15.73 | 15.73 | -0.31 (-1.93%) | 24,253,473 |
