| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2020 | CNY | 22.62 | 23 | 21.72 | 21.74 | 21.74 | -0.9 (-3.98%) | 3,465,689 |
| 15 Jul 2020 | CNY | 23.3 | 23.3 | 22.5 | 22.64 | 22.64 | -0.84 (-3.58%) | 4,334,516 |
| 14 Jul 2020 | CNY | 22.43 | 23.96 | 22.37 | 23.48 | 23.48 | +1.08 (+4.82%) | 7,106,294 |
| 13 Jul 2020 | CNY | 21.87 | 22.44 | 21.68 | 22.4 | 22.4 | +0.55 (+2.52%) | 3,619,616 |
| 10 Jul 2020 | CNY | 22.66 | 22.8 | 21.76 | 21.85 | 21.85 | -0.89 (-3.91%) | 4,540,761 |
| 9 Jul 2020 | CNY | 22.11 | 23.05 | 22 | 22.74 | 22.74 | +0.79 (+3.60%) | 4,060,612 |
| 8 Jul 2020 | CNY | 21.61 | 21.99 | 21.52 | 21.95 | 21.95 | +0.32 (+1.48%) | 3,566,751 |
| 7 Jul 2020 | CNY | 21.94 | 22.19 | 21.5 | 21.63 | 21.63 | -0.15 (-0.69%) | 4,134,809 |
| 6 Jul 2020 | CNY | 21.37 | 21.91 | 21.1 | 21.78 | 21.78 | +0.73 (+3.47%) | 3,902,951 |
| 3 Jul 2020 | CNY | 20.76 | 21.31 | 20.76 | 21.05 | 21.05 | +0.29 (+1.40%) | 2,568,563 |
| 2 Jul 2020 | CNY | 20.4 | 20.9 | 20.4 | 20.76 | 20.76 | +0.16 (+0.78%) | 1,692,467 |
| 1 Jul 2020 | CNY | 20.59 | 20.79 | 20.38 | 20.6 | 20.6 | +0.11 (+0.54%) | 1,210,224 |
| 30 Jun 2020 | CNY | 20.43 | 20.63 | 20.43 | 20.49 | 20.49 | +0.14 (+0.69%) | 1,053,930 |
| 29 Jun 2020 | CNY | 20.78 | 20.8 | 20.34 | 20.35 | 20.35 | -0.43 (-2.07%) | 1,396,796 |
| 24 Jun 2020 | CNY | 20.66 | 21.13 | 20.56 | 20.78 | 20.78 | +0.2 (+0.97%) | 1,483,844 |
| 23 Jun 2020 | CNY | 20.79 | 20.8 | 20.56 | 20.58 | 20.58 | -0.19 (-0.91%) | 1,149,700 |
| 22 Jun 2020 | CNY | 20.93 | 21.11 | 20.75 | 20.77 | 20.77 | -0.21 (-1.00%) | 1,405,864 |
| 19 Jun 2020 | CNY | 20.95 | 21.11 | 20.75 | 20.98 | 20.98 | +0.03 (+0.14%) | 1,774,012 |
| 18 Jun 2020 | CNY | 20.44 | 21.68 | 20.3 | 20.95 | 20.95 | +0.55 (+2.70%) | 3,234,221 |
| 17 Jun 2020 | CNY | 20.47 | 20.52 | 20.24 | 20.4 | 20.4 | -0.05 (-0.24%) | 1,221,212 |
| 16 Jun 2020 | CNY | 20.45 | 20.47 | 20.3 | 20.45 | 20.45 | +0.15 (+0.74%) | 1,262,903 |
| 15 Jun 2020 | CNY | 20.2 | 20.48 | 20.14 | 20.3 | 20.3 | +0.02 (+0.10%) | 1,352,203 |
| 12 Jun 2020 | CNY | 20.1 | 20.46 | 19.82 | 20.28 | 20.28 | -0.06 (-0.29%) | 1,525,200 |
| 11 Jun 2020 | CNY | 20.6 | 20.7 | 20.33 | 20.34 | 20.34 | -0.26 (-1.26%) | 1,709,476 |
| 10 Jun 2020 | CNY | 20.82 | 20.83 | 20.35 | 20.6 | 20.6 | -0.23 (-1.10%) | 1,866,120 |
| 9 Jun 2020 | CNY | 20.92 | 21.2 | 20.8 | 20.83 | 20.83 | -0.08 (-0.38%) | 1,556,006 |
| 8 Jun 2020 | CNY | 20.94 | 20.95 | 20.76 | 20.91 | 20.91 | +0.08 (+0.38%) | 1,482,294 |
| 5 Jun 2020 | CNY | 21.62 | 21.62 | 20.78 | 20.83 | 20.83 | -1.18 (-5.36%) | 2,829,700 |
| 4 Jun 2020 | CNY | 22.3 | 22.3 | 21.91 | 22.01 | 22.01 | -0.21 (-0.95%) | 2,400,074 |
| 3 Jun 2020 | CNY | 22.01 | 22.42 | 21.8 | 22.22 | 22.22 | +0.25 (+1.14%) | 2,915,100 |
