| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 13.72 | 14.18 | 13.52 | 14.13 | 14.13 | +0.51 (+3.74%) | 3,635,457 |
| 17 Jul 2020 | CNY | 14.06 | 14.12 | 13.57 | 13.62 | 13.62 | -0.45 (-3.20%) | 4,383,341 |
| 16 Jul 2020 | CNY | 15.04 | 15.13 | 13.94 | 14.07 | 14.07 | -1.01 (-6.70%) | 7,469,630 |
| 15 Jul 2020 | CNY | 16.07 | 16.07 | 15.05 | 15.08 | 15.08 | -0.87 (-5.45%) | 6,245,083 |
| 14 Jul 2020 | CNY | 15.95 | 16.08 | 15.61 | 15.95 | 15.95 | -0.01 (-0.06%) | 7,443,686 |
| 13 Jul 2020 | CNY | 15.47 | 16.08 | 15.12 | 15.96 | 15.96 | +0.59 (+3.84%) | 10,988,270 |
| 10 Jul 2020 | CNY | 16.16 | 16.21 | 15.3 | 15.37 | 15.37 | -1.29 (-7.74%) | 14,682,091 |
| 9 Jul 2020 | CNY | 16.06 | 17 | 15.7 | 16.66 | 16.66 | +0.64 (+4.00%) | 11,169,422 |
| 8 Jul 2020 | CNY | 15.9 | 16.16 | 15.45 | 16.02 | 16.02 | +0.05 (+0.31%) | 11,002,900 |
| 7 Jul 2020 | CNY | 15.32 | 15.98 | 15.12 | 15.97 | 15.97 | +0.63 (+4.11%) | 13,308,975 |
| 6 Jul 2020 | CNY | 14.78 | 15.58 | 14.6 | 15.34 | 15.34 | +0.55 (+3.72%) | 8,578,034 |
| 3 Jul 2020 | CNY | 13.89 | 14.85 | 13.8 | 14.79 | 14.79 | +0.89 (+6.40%) | 8,664,584 |
| 2 Jul 2020 | CNY | 13.75 | 13.95 | 13.57 | 13.9 | 13.9 | +0.19 (+1.39%) | 5,286,171 |
| 1 Jul 2020 | CNY | 13.6 | 13.78 | 13.58 | 13.71 | 13.71 | -0.06 (-0.44%) | 3,222,950 |
| 30 Jun 2020 | CNY | 13.73 | 13.85 | 13.66 | 13.77 | 13.77 | +0.04 (+0.29%) | 3,778,630 |
| 29 Jun 2020 | CNY | 13.78 | 13.78 | 13.33 | 13.73 | 13.73 | +0.09 (+0.66%) | 3,812,800 |
| 24 Jun 2020 | CNY | 13.63 | 13.83 | 13.58 | 13.64 | 13.64 | +0.04 (+0.29%) | 4,503,900 |
| 23 Jun 2020 | CNY | 13.88 | 13.89 | 13.54 | 13.6 | 13.6 | -0.9 (-6.21%) | 5,105,094 |
| 22 Jun 2020 | CNY | 14.3 | 14.5 | 13.38 | 14.5 | 14.5 | +0.19 (+1.33%) | 7,573,994 |
| 19 Jun 2020 | CNY | 15.9 | 15.9 | 14.31 | 14.31 | 14.31 | -1.59 (-10%) | 10,004,134 |
| 18 Jun 2020 | CNY | 15.7 | 16.03 | 15.62 | 15.9 | 15.9 | +0.1 (+0.63%) | 4,335,800 |
| 17 Jun 2020 | CNY | 15.7 | 15.8 | 15.51 | 15.8 | 15.8 | +0.14 (+0.89%) | 2,069,737 |
| 16 Jun 2020 | CNY | 15.65 | 15.93 | 15.27 | 15.66 | 15.66 | +0.02 (+0.13%) | 3,725,400 |
| 15 Jun 2020 | CNY | 15.96 | 15.98 | 15.51 | 15.64 | 15.64 | -0.15 (-0.95%) | 3,322,900 |
| 12 Jun 2020 | CNY | 15.5 | 15.83 | 15.01 | 15.79 | 15.79 | +0.18 (+1.15%) | 3,577,437 |
| 11 Jun 2020 | CNY | 15.72 | 15.85 | 15.47 | 15.61 | 15.61 | -0.05 (-0.32%) | 3,289,161 |
| 10 Jun 2020 | CNY | 15.65 | 15.86 | 15.53 | 15.66 | 15.66 | -0.15 (-0.95%) | 4,558,800 |
| 9 Jun 2020 | CNY | 14.74 | 16 | 14.74 | 15.81 | 15.81 | +1.03 (+6.97%) | 8,898,382 |
| 8 Jun 2020 | CNY | 14.74 | 14.9 | 14.51 | 14.78 | 14.78 | +0.13 (+0.89%) | 4,895,521 |
| 5 Jun 2020 | CNY | 14.58 | 14.75 | 14.34 | 14.65 | 14.65 | +0.18 (+1.24%) | 4,714,208 |
