| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2020 | CNY | 19.98 | 20.32 | 19.71 | 19.83 | 19.83 | +0.14 (+0.71%) | 4,369,660 |
| 21 Jul 2020 | CNY | 19.95 | 19.96 | 19.51 | 19.69 | 19.69 | -0.01 (-0.05%) | 3,230,544 |
| 20 Jul 2020 | CNY | 19.15 | 19.72 | 18.58 | 19.7 | 19.7 | +0.7 (+3.68%) | 3,893,284 |
| 17 Jul 2020 | CNY | 19.01 | 19.3 | 18.58 | 19 | 19 | +0.01 (+0.05%) | 3,770,679 |
| 16 Jul 2020 | CNY | 20.09 | 20.34 | 18.95 | 18.99 | 18.99 | -1.13 (-5.62%) | 5,656,000 |
| 15 Jul 2020 | CNY | 21 | 21.25 | 20.1 | 20.12 | 20.12 | -0.77 (-3.69%) | 5,345,900 |
| 14 Jul 2020 | CNY | 21.4 | 21.4 | 20.51 | 20.89 | 20.89 | -0.59 (-2.75%) | 7,812,892 |
| 13 Jul 2020 | CNY | 21.04 | 21.7 | 21.04 | 21.48 | 21.48 | +0.47 (+2.24%) | 7,377,837 |
| 10 Jul 2020 | CNY | 21.68 | 21.72 | 20.86 | 21.01 | 21.01 | -0.87 (-3.98%) | 9,657,837 |
| 9 Jul 2020 | CNY | 20.85 | 22.09 | 20.72 | 21.88 | 21.88 | +0.84 (+3.99%) | 12,763,016 |
| 8 Jul 2020 | CNY | 20.8 | 21.25 | 20.5 | 21.04 | 21.04 | +0.02 (+0.10%) | 9,263,271 |
| 7 Jul 2020 | CNY | 20.84 | 21.28 | 20.25 | 21.02 | 21.02 | +0.88 (+4.37%) | 13,759,698 |
| 6 Jul 2020 | CNY | 19.37 | 20.19 | 19.27 | 20.14 | 20.14 | +0.68 (+3.49%) | 11,199,834 |
| 3 Jul 2020 | CNY | 19.45 | 19.67 | 19.12 | 19.46 | 19.46 | +0.47 (+2.47%) | 8,322,242 |
| 2 Jul 2020 | CNY | 19.15 | 19.25 | 18.77 | 18.99 | 18.99 | -0.11 (-0.58%) | 5,246,684 |
| 1 Jul 2020 | CNY | 19.53 | 19.89 | 19.01 | 19.1 | 19.1 | -0.01 (-0.05%) | 6,130,239 |
| 30 Jun 2020 | CNY | 19.2 | 19.29 | 19.03 | 19.11 | 19.11 | +0.1 (+0.53%) | 4,675,804 |
| 29 Jun 2020 | CNY | 18.97 | 19.25 | 18.77 | 19.01 | 19.01 | -0.33 (-1.71%) | 4,883,190 |
| 24 Jun 2020 | CNY | 19.54 | 19.55 | 19.12 | 19.34 | 19.34 | -0.24 (-1.23%) | 6,809,559 |
| 23 Jun 2020 | CNY | 19.59 | 19.89 | 19.1 | 19.58 | 19.58 | -0.53 (-2.64%) | 13,925,901 |
| 22 Jun 2020 | CNY | 20.11 | 20.11 | 19.61 | 20.11 | 20.11 | +1.83 (+10.01%) | 13,226,896 |
| 19 Jun 2020 | CNY | 18.19 | 18.35 | 18.15 | 18.28 | 18.28 | +0.09 (+0.49%) | 2,438,157 |
| 18 Jun 2020 | CNY | 18.55 | 18.55 | 18.08 | 18.19 | 18.19 | -0.2 (-1.09%) | 3,273,750 |
| 17 Jun 2020 | CNY | 18.75 | 18.76 | 18.24 | 18.39 | 18.39 | -0.41 (-2.18%) | 4,473,856 |
| 16 Jun 2020 | CNY | 18.7 | 18.84 | 18.45 | 18.8 | 18.8 | +0.34 (+1.84%) | 4,265,488 |
| 15 Jun 2020 | CNY | 19.11 | 19.11 | 18.44 | 18.46 | 18.46 | -0.61 (-3.20%) | 5,725,852 |
| 12 Jun 2020 | CNY | 18.71 | 19.18 | 18 | 19.07 | 19.07 | -0.49 (-2.51%) | 7,663,900 |
| 11 Jun 2020 | CNY | 19.03 | 20 | 19.03 | 19.56 | 19.56 | +1.15 (+6.25%) | 14,753,729 |
| 10 Jun 2020 | CNY | 18.51 | 19.15 | 18.31 | 18.41 | 18.41 | -0.25 (-1.34%) | 4,697,453 |
| 9 Jun 2020 | CNY | 18.8 | 19.48 | 18.65 | 18.66 | 18.66 | +0.17 (+0.92%) | 8,102,752 |
