| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 13.74 | 14.73 | 13.68 | 14.6 | 14.6 | +1.02 (+7.51%) | 21,920,861 |
| 17 Jul 2020 | CNY | 13.61 | 13.9 | 13.27 | 13.58 | 13.58 | -0.01 (-0.07%) | 12,802,507 |
| 16 Jul 2020 | CNY | 13.98 | 14.35 | 13.48 | 13.59 | 13.59 | -0.37 (-2.65%) | 19,682,015 |
| 15 Jul 2020 | CNY | 14.67 | 14.78 | 13.8 | 13.96 | 13.96 | -0.69 (-4.71%) | 19,062,048 |
| 14 Jul 2020 | CNY | 14.35 | 15.1 | 14.21 | 14.65 | 14.65 | +0.25 (+1.74%) | 21,505,511 |
| 13 Jul 2020 | CNY | 13.82 | 14.75 | 13.82 | 14.4 | 14.4 | +0.59 (+4.27%) | 23,725,564 |
| 10 Jul 2020 | CNY | 14.14 | 14.2 | 13.77 | 13.81 | 13.81 | -0.5 (-3.49%) | 15,025,674 |
| 9 Jul 2020 | CNY | 13.85 | 14.46 | 13.79 | 14.31 | 14.31 | +0.39 (+2.80%) | 24,722,634 |
| 8 Jul 2020 | CNY | 13.72 | 14.09 | 13.66 | 13.92 | 13.92 | +0.1 (+0.72%) | 18,849,909 |
| 7 Jul 2020 | CNY | 14.34 | 14.34 | 13.79 | 13.82 | 13.82 | -0.51 (-3.56%) | 31,690,289 |
| 6 Jul 2020 | CNY | 13.93 | 14.38 | 13.53 | 14.33 | 14.33 | +0.09 (+0.63%) | 34,321,664 |
| 3 Jul 2020 | CNY | 13.6 | 14.48 | 13.4 | 14.24 | 14.24 | +1.03 (+7.80%) | 34,897,764 |
| 2 Jul 2020 | CNY | 12.11 | 13.21 | 12.02 | 13.21 | 13.21 | +1.2 (+9.99%) | 24,555,466 |
| 1 Jul 2020 | CNY | 12 | 12.13 | 11.81 | 12.01 | 12.01 | +0.12 (+1.01%) | 8,500,491 |
| 30 Jun 2020 | CNY | 11.7 | 12.1 | 11.7 | 11.89 | 11.89 | +0.24 (+2.06%) | 10,069,992 |
| 29 Jun 2020 | CNY | 11.78 | 11.88 | 11.55 | 11.65 | 11.65 | -0.18 (-1.52%) | 8,152,637 |
| 24 Jun 2020 | CNY | 11.64 | 12.14 | 11.64 | 11.83 | 11.83 | +0.14 (+1.20%) | 16,922,069 |
| 23 Jun 2020 | CNY | 11.88 | 11.95 | 11.67 | 11.69 | 11.69 | -0.2 (-1.68%) | 11,628,778 |
| 22 Jun 2020 | CNY | 12.29 | 12.35 | 11.89 | 11.89 | 11.89 | -0.31 (-2.54%) | 12,802,152 |
| 19 Jun 2020 | CNY | 12.17 | 12.39 | 12.04 | 12.2 | 12.2 | 0.0 (0.0%) | 17,817,237 |
| 18 Jun 2020 | CNY | 11.5 | 12.36 | 11.5 | 12.2 | 12.2 | +0.59 (+5.08%) | 28,364,727 |
| 17 Jun 2020 | CNY | 11.18 | 11.65 | 11.1 | 11.61 | 11.61 | +0.6 (+5.45%) | 26,904,618 |
| 16 Jun 2020 | CNY | 10.62 | 11.07 | 10.56 | 11.01 | 11.01 | +0.45 (+4.26%) | 13,012,892 |
| 15 Jun 2020 | CNY | 10.68 | 10.82 | 10.52 | 10.56 | 10.56 | -0.12 (-1.12%) | 6,392,636 |
| 12 Jun 2020 | CNY | 10.59 | 10.85 | 10.53 | 10.68 | 10.68 | -0.1 (-0.93%) | 8,678,503 |
| 11 Jun 2020 | CNY | 10.62 | 10.95 | 10.57 | 10.78 | 10.78 | +0.14 (+1.32%) | 12,928,369 |
| 10 Jun 2020 | CNY | 10.59 | 10.76 | 10.42 | 10.64 | 10.64 | +0.08 (+0.76%) | 7,780,455 |
| 9 Jun 2020 | CNY | 10.6 | 10.66 | 10.51 | 10.56 | 10.56 | -0.13 (-1.22%) | 6,087,885 |
| 8 Jun 2020 | CNY | 10.53 | 10.82 | 10.51 | 10.69 | 10.69 | +0.21 (+2.00%) | 10,100,967 |
| 5 Jun 2020 | CNY | 10.69 | 10.69 | 10.37 | 10.48 | 10.48 | -0.11 (-1.04%) | 6,542,827 |
