| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2020 | CNY | 10.38 | 10.52 | 10.22 | 10.29 | 10.29 | -0.09 (-0.87%) | 3,150,269 |
| 24 Jul 2020 | CNY | 10.71 | 10.97 | 10.34 | 10.38 | 10.38 | -0.38 (-3.53%) | 6,216,680 |
| 23 Jul 2020 | CNY | 10.74 | 10.83 | 10.51 | 10.76 | 10.76 | -0.06 (-0.55%) | 5,141,139 |
| 22 Jul 2020 | CNY | 10.9 | 11 | 10.76 | 10.82 | 10.82 | -0.11 (-1.01%) | 4,809,966 |
| 21 Jul 2020 | CNY | 11.09 | 11.18 | 10.87 | 10.93 | 10.93 | -0.1 (-0.91%) | 5,059,878 |
| 20 Jul 2020 | CNY | 10.66 | 11.05 | 10.66 | 11.03 | 11.03 | +0.42 (+3.96%) | 6,348,792 |
| 17 Jul 2020 | CNY | 10.55 | 10.68 | 10.5 | 10.61 | 10.61 | +0.08 (+0.76%) | 4,352,319 |
| 16 Jul 2020 | CNY | 10.71 | 10.87 | 10.46 | 10.53 | 10.53 | -0.24 (-2.23%) | 6,813,990 |
| 15 Jul 2020 | CNY | 11.18 | 11.27 | 10.69 | 10.77 | 10.77 | -0.4 (-3.58%) | 8,476,019 |
| 14 Jul 2020 | CNY | 11.55 | 11.63 | 11 | 11.17 | 11.17 | -0.26 (-2.27%) | 11,401,556 |
| 13 Jul 2020 | CNY | 11.16 | 11.69 | 11.16 | 11.43 | 11.43 | +0.56 (+5.15%) | 13,610,449 |
| 10 Jul 2020 | CNY | 11.08 | 11.3 | 10.86 | 10.87 | 10.87 | -0.28 (-2.51%) | 9,869,037 |
| 9 Jul 2020 | CNY | 10.99 | 11.18 | 10.9 | 11.15 | 11.15 | +0.17 (+1.55%) | 9,343,157 |
| 8 Jul 2020 | CNY | 10.67 | 11.06 | 10.61 | 10.98 | 10.98 | +0.3 (+2.81%) | 9,190,825 |
| 7 Jul 2020 | CNY | 10.85 | 10.91 | 10.62 | 10.68 | 10.68 | -0.05 (-0.47%) | 7,929,084 |
| 6 Jul 2020 | CNY | 10.45 | 10.77 | 10.42 | 10.73 | 10.73 | +0.4 (+3.87%) | 8,022,327 |
| 3 Jul 2020 | CNY | 10.3 | 10.43 | 10.22 | 10.33 | 10.33 | +0.09 (+0.88%) | 5,929,843 |
| 2 Jul 2020 | CNY | 10.04 | 10.25 | 10.04 | 10.24 | 10.24 | +0.18 (+1.79%) | 5,249,624 |
| 1 Jul 2020 | CNY | 9.9 | 10.06 | 9.88 | 10.06 | 10.06 | +0.16 (+1.62%) | 2,841,788 |
| 30 Jun 2020 | CNY | 9.84 | 9.93 | 9.84 | 9.9 | 9.9 | +0.08 (+0.81%) | 1,341,540 |
| 29 Jun 2020 | CNY | 9.89 | 9.91 | 9.81 | 9.82 | 9.82 | -0.09 (-0.91%) | 1,684,820 |
| 24 Jun 2020 | CNY | 9.91 | 9.96 | 9.91 | 9.91 | 9.91 | -0.02 (-0.20%) | 1,553,678 |
| 23 Jun 2020 | CNY | 9.98 | 10.02 | 9.9 | 9.93 | 9.93 | -0.06 (-0.60%) | 1,638,303 |
| 22 Jun 2020 | CNY | 10.07 | 10.07 | 9.94 | 9.99 | 9.99 | -0.06 (-0.60%) | 2,284,057 |
| 19 Jun 2020 | CNY | 10.05 | 10.08 | 10 | 10.05 | 10.05 | +0.01 (+0.10%) | 1,696,440 |
| 18 Jun 2020 | CNY | 9.97 | 10.08 | 9.93 | 10.04 | 10.04 | +0.07 (+0.70%) | 1,993,725 |
| 17 Jun 2020 | CNY | 10.01 | 10.02 | 9.91 | 9.97 | 9.97 | -0.04 (-0.40%) | 1,481,766 |
| 16 Jun 2020 | CNY | 9.93 | 10.01 | 9.93 | 10.01 | 10.01 | +0.09 (+0.91%) | 1,549,883 |
| 15 Jun 2020 | CNY | 9.91 | 10.07 | 9.85 | 9.92 | 9.92 | +0.01 (+0.10%) | 1,611,520 |
| 12 Jun 2020 | CNY | 9.77 | 9.92 | 9.7 | 9.91 | 9.91 | 0.0 (0.0%) | 1,866,933 |
