| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 15.9333 | 16.6583 | 15.675 | 16.5833 | 16.5833 | +0.625 (+3.92%) | 9,102,586 |
| 17 Jul 2020 | CNY | 15.95 | 16.0417 | 15.3333 | 15.9583 | 15.9583 | +0.133 (+0.84%) | 5,458,628 |
| 16 Jul 2020 | CNY | 16.2583 | 16.3167 | 15.5583 | 15.825 | 15.825 | -0.333 (-2.06%) | 5,253,673 |
| 15 Jul 2020 | CNY | 16.4167 | 16.7667 | 16.0833 | 16.1583 | 16.1583 | -0.233 (-1.42%) | 6,881,598 |
| 14 Jul 2020 | CNY | 16.4167 | 16.725 | 15.9417 | 16.3917 | 16.3917 | -0.233 (-1.40%) | 12,143,132 |
| 13 Jul 2020 | CNY | 16.05 | 16.65 | 15.6167 | 16.625 | 16.625 | +0.633 (+3.96%) | 13,066,150 |
| 10 Jul 2020 | CNY | 15.0167 | 16.0417 | 14.6667 | 15.9917 | 15.9917 | +0.858 (+5.67%) | 14,041,320 |
| 9 Jul 2020 | CNY | 14.9 | 15.4083 | 14.7667 | 15.1333 | 15.1333 | +0.225 (+1.51%) | 8,297,109 |
| 8 Jul 2020 | CNY | 15 | 15.1583 | 14.5917 | 14.9083 | 14.9083 | +0.208 (+1.42%) | 10,144,375 |
| 7 Jul 2020 | CNY | 14.25 | 14.8667 | 14.225 | 14.7 | 14.7 | +0.475 (+3.34%) | 8,515,514 |
| 6 Jul 2020 | CNY | 14.125 | 14.3917 | 13.975 | 14.225 | 14.225 | +0.175 (+1.25%) | 11,113,334 |
| 3 Jul 2020 | CNY | 14.1583 | 14.2833 | 13.9167 | 14.05 | 14.05 | -0.05 (-0.35%) | 4,311,920 |
| 2 Jul 2020 | CNY | 13.825 | 14.2 | 13.7583 | 14.1 | 14.1 | +0.283 (+2.05%) | 4,363,152 |
| 1 Jul 2020 | CNY | 13.9083 | 13.9167 | 13.6917 | 13.8167 | 13.8167 | +0.017 (+0.12%) | 3,096,342 |
| 30 Jun 2020 | CNY | 13.85 | 14.0083 | 13.6917 | 13.8 | 13.8 | 0.0 (0.0%) | 3,735,225 |
| 29 Jun 2020 | CNY | 14.0667 | 14.2333 | 13.725 | 13.8 | 13.8 | -0.275 (-1.95%) | 4,345,934 |
| 24 Jun 2020 | CNY | 14.0667 | 14.275 | 13.9833 | 14.075 | 14.075 | +0.075 (+0.54%) | 4,299,048 |
| 23 Jun 2020 | CNY | 13.7583 | 14.1417 | 13.625 | 14 | 14 | +0.242 (+1.76%) | 4,947,088 |
| 22 Jun 2020 | CNY | 13.85 | 14.0167 | 13.675 | 13.7583 | 13.7583 | -0.075 (-0.54%) | 2,292,165 |
| 19 Jun 2020 | CNY | 13.9167 | 14.05 | 13.7167 | 13.8333 | 13.8333 | -0.092 (-0.66%) | 3,222,480 |
| 18 Jun 2020 | CNY | 14.1417 | 14.2917 | 13.875 | 13.925 | 13.925 | -0.192 (-1.36%) | 3,378,522 |
| 17 Jun 2020 | CNY | 14.1667 | 14.225 | 13.925 | 14.1167 | 14.1167 | +0.042 (+0.30%) | 3,330,696 |
| 16 Jun 2020 | CNY | 13.85 | 14.25 | 13.8333 | 14.075 | 14.075 | +0.2 (+1.44%) | 5,628,896 |
| 15 Jun 2020 | CNY | 14.425 | 14.625 | 13.8333 | 13.875 | 13.875 | -0.583 (-4.03%) | 6,950,544 |
| 12 Jun 2020 | CNY | 14.4583 | 14.7167 | 14.0917 | 14.4583 | 14.4583 | -0.042 (-0.29%) | 4,241,984 |
| 11 Jun 2020 | CNY | 14.975 | 14.9833 | 14.4417 | 14.5 | 14.5 | -0.35 (-2.36%) | 7,419,277 |
| 10 Jun 2020 | CNY | 14.825 | 15.1667 | 14.8 | 14.85 | 14.85 | -0.058 (-0.39%) | 6,123,867 |
| 9 Jun 2020 | CNY | 14.2833 | 14.9833 | 14.1417 | 14.9083 | 14.9083 | +0.692 (+4.86%) | 8,496,015 |
| 8 Jun 2020 | CNY | 13.9833 | 14.3167 | 13.875 | 14.2167 | 14.2167 | +0.275 (+1.97%) | 8,637,312 |
| 5 Jun 2020 | CNY | 14.1667 | 14.2083 | 13.7917 | 13.9417 | 13.9417 | +0.025 (+0.18%) | 3,614,496 |
