| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 18.13 | 18.28 | 17.81 | 18.25 | 18.25 | +0.37 (+2.07%) | 8,970,201 |
| 17 Jul 2020 | CNY | 18.36 | 18.36 | 17.8 | 17.88 | 17.88 | -0.5 (-2.72%) | 14,476,081 |
| 16 Jul 2020 | CNY | 19.75 | 19.78 | 18.05 | 18.38 | 18.38 | -1.19 (-6.08%) | 26,847,174 |
| 15 Jul 2020 | CNY | 19.36 | 20.29 | 19.21 | 19.57 | 19.57 | +0.72 (+3.82%) | 31,592,218 |
| 14 Jul 2020 | CNY | 19.98 | 19.98 | 18.66 | 18.85 | 18.85 | -1.02 (-5.13%) | 21,294,171 |
| 13 Jul 2020 | CNY | 19.37 | 19.98 | 19.37 | 19.87 | 19.87 | +0.59 (+3.06%) | 18,916,860 |
| 10 Jul 2020 | CNY | 19.54 | 19.87 | 19.27 | 19.28 | 19.28 | -0.32 (-1.63%) | 14,810,582 |
| 9 Jul 2020 | CNY | 19.5 | 19.71 | 19.26 | 19.6 | 19.6 | +0.21 (+1.08%) | 14,434,391 |
| 8 Jul 2020 | CNY | 19.63 | 19.83 | 19.26 | 19.39 | 19.39 | -0.37 (-1.87%) | 14,054,852 |
| 7 Jul 2020 | CNY | 19.76 | 20.08 | 19.61 | 19.76 | 19.76 | -0.09 (-0.45%) | 15,185,820 |
| 6 Jul 2020 | CNY | 20.15 | 20.16 | 19.71 | 19.85 | 19.85 | -0.3 (-1.49%) | 16,066,875 |
| 3 Jul 2020 | CNY | 19.1 | 20.28 | 18.85 | 20.15 | 20.15 | +1.15 (+6.05%) | 16,692,595 |
| 2 Jul 2020 | CNY | 18.9 | 19.46 | 18.82 | 19 | 19 | +0.03 (+0.16%) | 13,280,074 |
| 1 Jul 2020 | CNY | 18.62 | 19.15 | 18.55 | 18.97 | 18.97 | +0.35 (+1.88%) | 13,321,067 |
| 30 Jun 2020 | CNY | 18.5 | 18.82 | 18.3 | 18.62 | 18.62 | +0.24 (+1.31%) | 10,857,448 |
| 29 Jun 2020 | CNY | 17.88 | 18.48 | 17.8 | 18.38 | 18.38 | +0.5 (+2.80%) | 13,248,303 |
| 24 Jun 2020 | CNY | 18.08 | 18.08 | 17.8 | 17.88 | 17.88 | -0.03 (-0.17%) | 5,745,831 |
| 23 Jun 2020 | CNY | 17.68 | 18.05 | 17.45 | 17.91 | 17.91 | +0.23 (+1.30%) | 7,610,906 |
| 22 Jun 2020 | CNY | 17.95 | 18.09 | 17.68 | 17.68 | 17.68 | -0.26 (-1.45%) | 7,591,984 |
| 19 Jun 2020 | CNY | 18.08 | 18.12 | 17.72 | 17.94 | 17.94 | -0.11 (-0.61%) | 8,457,294 |
| 18 Jun 2020 | CNY | 18.31 | 18.59 | 18.05 | 18.05 | 18.05 | -0.25 (-1.37%) | 9,003,715 |
| 17 Jun 2020 | CNY | 18.08 | 18.36 | 18.01 | 18.3 | 18.3 | +0.09 (+0.49%) | 8,737,952 |
| 16 Jun 2020 | CNY | 18.3 | 18.31 | 17.82 | 18.21 | 18.21 | -0.18 (-0.98%) | 6,951,758 |
| 15 Jun 2020 | CNY | 17.93 | 18.43 | 17.93 | 18.39 | 18.39 | +0.48 (+2.68%) | 8,877,040 |
| 12 Jun 2020 | CNY | 17.83 | 18.14 | 17.62 | 17.91 | 17.91 | +0.01 (+0.06%) | 6,857,739 |
| 11 Jun 2020 | CNY | 18 | 18.1 | 17.85 | 17.9 | 17.9 | -0.16 (-0.89%) | 3,971,324 |
| 10 Jun 2020 | CNY | 18.09 | 18.19 | 17.95 | 18.06 | 18.06 | -0.07 (-0.39%) | 5,934,013 |
| 9 Jun 2020 | CNY | 17.83 | 18.2 | 17.76 | 18.13 | 18.13 | +0.26 (+1.45%) | 6,765,647 |
| 8 Jun 2020 | CNY | 18 | 18.02 | 17.6 | 17.87 | 17.87 | -0.04 (-0.22%) | 6,024,902 |
| 5 Jun 2020 | CNY | 18.36 | 18.36 | 17.74 | 17.91 | 17.91 | -0.3 (-1.65%) | 4,310,492 |
