| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2020 | CNY | 17.99 | 18.24 | 17.58 | 17.7 | 12.6429 | -0.31 (-1.72%) | 2,643,572 |
| 24 Jul 2020 | CNY | 18.9 | 19.05 | 17.98 | 18.01 | 12.8643 | -0.9 (-4.76%) | 3,293,566 |
| 23 Jul 2020 | CNY | 18.96 | 19.19 | 18.5 | 18.91 | 13.5071 | -0.3 (-1.56%) | 3,625,982 |
| 22 Jul 2020 | CNY | 18.91 | 19.3 | 18.75 | 19.21 | 13.7214 | +0.29 (+1.53%) | 2,952,820 |
| 21 Jul 2020 | CNY | 19.6 | 19.7 | 18.76 | 18.92 | 13.5143 | -0.8 (-4.06%) | 5,010,214 |
| 20 Jul 2020 | CNY | 19.33 | 19.99 | 19.2 | 19.72 | 14.0857 | +0.56 (+2.92%) | 5,310,256 |
| 17 Jul 2020 | CNY | 18.74 | 19.8 | 18.74 | 19.16 | 13.6857 | +0.42 (+2.24%) | 5,767,293 |
| 16 Jul 2020 | CNY | 18.81 | 19.63 | 18.68 | 18.74 | 13.3857 | +0.02 (+0.11%) | 6,915,130 |
| 15 Jul 2020 | CNY | 19.1 | 19.18 | 18.59 | 18.72 | 13.3714 | -0.34 (-1.78%) | 3,048,750 |
| 14 Jul 2020 | CNY | 19.12 | 19.44 | 18.61 | 19.06 | 13.6143 | -0.05 (-0.26%) | 4,124,029 |
| 13 Jul 2020 | CNY | 19.04 | 19.31 | 18.88 | 19.11 | 13.65 | +0.11 (+0.58%) | 3,836,790 |
| 10 Jul 2020 | CNY | 19.65 | 19.65 | 18.97 | 19 | 13.5714 | -0.65 (-3.31%) | 4,820,435 |
| 9 Jul 2020 | CNY | 19.28 | 19.7 | 19.09 | 19.65 | 14.0357 | +0.37 (+1.92%) | 4,048,925 |
| 8 Jul 2020 | CNY | 18.47 | 19.32 | 18.41 | 19.28 | 13.7714 | +0.77 (+4.16%) | 4,542,362 |
| 7 Jul 2020 | CNY | 18.49 | 18.7 | 18.1 | 18.51 | 13.2214 | +0.1 (+0.54%) | 4,640,947 |
| 6 Jul 2020 | CNY | 18.29 | 18.75 | 18.08 | 18.41 | 13.15 | +0.51 (+2.85%) | 5,214,565 |
| 3 Jul 2020 | CNY | 17.45 | 18.07 | 17.29 | 17.9 | 12.7857 | +0.45 (+2.58%) | 4,358,561 |
| 2 Jul 2020 | CNY | 16.81 | 17.45 | 16.72 | 17.45 | 12.4643 | +0.6 (+3.56%) | 3,895,724 |
| 1 Jul 2020 | CNY | 16.76 | 16.85 | 16.52 | 16.85 | 12.0357 | +0.12 (+0.72%) | 2,208,460 |
| 30 Jun 2020 | CNY | 16.64 | 16.86 | 16.64 | 16.73 | 11.95 | +0.18 (+1.09%) | 1,536,200 |
| 29 Jun 2020 | CNY | 17 | 17.05 | 16.51 | 16.55 | 11.8214 | -0.44 (-2.59%) | 2,774,938 |
| 24 Jun 2020 | CNY | 16.83 | 17.12 | 16.83 | 16.99 | 12.1357 | +0.13 (+0.77%) | 2,093,897 |
| 23 Jun 2020 | CNY | 17.1 | 17.1 | 16.81 | 16.86 | 12.0429 | -0.2 (-1.17%) | 1,196,455 |
| 22 Jun 2020 | CNY | 17.16 | 17.23 | 17.02 | 17.06 | 12.1857 | +0.02 (+0.12%) | 1,722,194 |
| 19 Jun 2020 | CNY | 17.03 | 17.16 | 17 | 17.04 | 12.1714 | +0.06 (+0.35%) | 1,482,147 |
| 18 Jun 2020 | CNY | 17 | 17.14 | 16.87 | 16.98 | 12.1286 | +0.01 (+0.06%) | 1,455,940 |
| 17 Jun 2020 | CNY | 17.13 | 17.14 | 16.87 | 16.97 | 12.1214 | -0.06 (-0.35%) | 1,817,640 |
| 16 Jun 2020 | CNY | 16.69 | 17.13 | 16.62 | 17.03 | 12.1643 | +0.4 (+2.41%) | 2,088,539 |
| 15 Jun 2020 | CNY | 16.89 | 16.92 | 16.61 | 16.63 | 11.8786 | -0.27 (-1.60%) | 2,599,762 |
| 12 Jun 2020 | CNY | 16.7 | 16.98 | 16.5 | 16.9 | 12.0714 | 0.0 (0.0%) | 1,219,821 |
