| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 19.2 | 19.66 | 19.06 | 19.65 | 19.65 | +0.75 (+3.97%) | 1,210,600 |
| 17 Jul 2020 | CNY | 19.25 | 19.53 | 18.74 | 18.9 | 18.9 | -0.35 (-1.82%) | 1,262,818 |
| 16 Jul 2020 | CNY | 20.3 | 20.3 | 19.15 | 19.25 | 19.25 | -0.78 (-3.89%) | 1,524,465 |
| 15 Jul 2020 | CNY | 20.53 | 20.89 | 19.97 | 20.03 | 20.03 | -0.57 (-2.77%) | 1,647,527 |
| 14 Jul 2020 | CNY | 20.76 | 21.1 | 20.2 | 20.6 | 20.6 | -0.08 (-0.39%) | 1,756,109 |
| 13 Jul 2020 | CNY | 19.99 | 20.68 | 19.87 | 20.68 | 20.68 | +0.65 (+3.25%) | 1,822,987 |
| 10 Jul 2020 | CNY | 20.26 | 20.64 | 19.97 | 20.03 | 20.03 | -0.35 (-1.72%) | 1,934,109 |
| 9 Jul 2020 | CNY | 20.2 | 20.68 | 20.05 | 20.38 | 20.38 | +0.17 (+0.84%) | 1,917,598 |
| 8 Jul 2020 | CNY | 20.19 | 20.3 | 19.85 | 20.21 | 20.21 | -0.09 (-0.44%) | 1,428,231 |
| 7 Jul 2020 | CNY | 19.86 | 20.36 | 19.74 | 20.3 | 20.3 | +0.36 (+1.81%) | 1,986,677 |
| 6 Jul 2020 | CNY | 19.74 | 20 | 19.46 | 19.94 | 19.94 | +0.39 (+1.99%) | 1,941,533 |
| 3 Jul 2020 | CNY | 19.4 | 19.61 | 19.31 | 19.55 | 19.55 | +0.13 (+0.67%) | 1,245,200 |
| 2 Jul 2020 | CNY | 19 | 19.77 | 19 | 19.42 | 19.42 | +0.22 (+1.15%) | 1,364,102 |
| 1 Jul 2020 | CNY | 19.28 | 19.41 | 18.94 | 19.2 | 19.2 | -0.15 (-0.78%) | 1,223,496 |
| 30 Jun 2020 | CNY | 19.54 | 19.59 | 19.24 | 19.35 | 19.35 | -0.14 (-0.72%) | 1,289,900 |
| 29 Jun 2020 | CNY | 19.33 | 19.56 | 19.2 | 19.49 | 19.49 | +0.17 (+0.88%) | 982,600 |
| 24 Jun 2020 | CNY | 19.69 | 19.85 | 19.17 | 19.32 | 19.32 | -0.47 (-2.37%) | 1,567,200 |
| 23 Jun 2020 | CNY | 19.46 | 20.18 | 19.32 | 19.79 | 19.79 | +0.11 (+0.56%) | 2,230,500 |
| 22 Jun 2020 | CNY | 19.08 | 19.83 | 19.08 | 19.68 | 19.68 | +0.62 (+3.25%) | 2,183,218 |
| 19 Jun 2020 | CNY | 19.45 | 19.45 | 19.01 | 19.06 | 19.06 | -0.23 (-1.19%) | 1,708,709 |
| 18 Jun 2020 | CNY | 20.1 | 20.39 | 19.2 | 19.29 | 19.29 | -0.9 (-4.46%) | 3,818,700 |
| 17 Jun 2020 | CNY | 20.3 | 21.38 | 20.08 | 20.19 | 20.19 | -0.38 (-1.85%) | 5,048,325 |
| 16 Jun 2020 | CNY | 19.45 | 20.66 | 18.89 | 20.57 | 20.57 | +1.33 (+6.91%) | 4,938,920 |
| 15 Jun 2020 | CNY | 18.55 | 20.15 | 18.55 | 19.24 | 19.24 | +0.72 (+3.89%) | 4,974,656 |
| 12 Jun 2020 | CNY | 17.91 | 18.62 | 17.69 | 18.52 | 18.52 | +0.45 (+2.49%) | 1,426,634 |
| 11 Jun 2020 | CNY | 18.28 | 18.35 | 18 | 18.07 | 18.07 | -0.12 (-0.66%) | 728,009 |
| 10 Jun 2020 | CNY | 18.3 | 18.57 | 18.16 | 18.19 | 18.19 | -0.17 (-0.93%) | 900,400 |
| 9 Jun 2020 | CNY | 18.08 | 18.36 | 17.83 | 18.36 | 18.36 | +0.26 (+1.44%) | 1,064,318 |
| 8 Jun 2020 | CNY | 18.04 | 18.37 | 17.91 | 18.1 | 18.1 | +0.1 (+0.56%) | 1,297,610 |
| 5 Jun 2020 | CNY | 17.62 | 18.07 | 17.55 | 18 | 18 | +0.3 (+1.69%) | 948,100 |
