| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 17.65 | 17.95 | 17.6 | 17.8 | 17.8 | +0.17 (+0.96%) | 989,500 |
| 16 Jul 2020 | CNY | 17.9 | 18 | 17.5 | 17.63 | 17.63 | -0.2 (-1.12%) | 1,975,090 |
| 15 Jul 2020 | CNY | 18.44 | 18.59 | 17.8 | 17.83 | 17.83 | -0.69 (-3.73%) | 2,930,160 |
| 14 Jul 2020 | CNY | 18.61 | 18.93 | 18.33 | 18.52 | 18.52 | -0.37 (-1.96%) | 3,226,800 |
| 13 Jul 2020 | CNY | 18 | 19.25 | 18 | 18.89 | 18.89 | -1.06 (-5.31%) | 6,403,293 |
| 10 Jul 2020 | CNY | 21.88 | 21.88 | 18.85 | 19.95 | 19.95 | -0.05 (-0.25%) | 14,011,318 |
| 9 Jul 2020 | CNY | 19.39 | 20.65 | 19.27 | 20 | 20 | +0.35 (+1.78%) | 5,120,379 |
| 8 Jul 2020 | CNY | 18.21 | 19.79 | 18.15 | 19.65 | 19.65 | +1.35 (+7.38%) | 4,157,587 |
| 7 Jul 2020 | CNY | 17.45 | 18.75 | 17.13 | 18.3 | 18.3 | +0.93 (+5.35%) | 4,198,529 |
| 6 Jul 2020 | CNY | 17.05 | 17.48 | 17.05 | 17.37 | 17.37 | +0.35 (+2.06%) | 1,584,271 |
| 3 Jul 2020 | CNY | 16.59 | 17.24 | 16.56 | 17.02 | 17.02 | +0.45 (+2.72%) | 1,425,233 |
| 2 Jul 2020 | CNY | 16.5 | 16.62 | 16.41 | 16.57 | 16.57 | +0.2 (+1.22%) | 578,533 |
| 1 Jul 2020 | CNY | 16.26 | 16.45 | 16.24 | 16.37 | 16.37 | +0.09 (+0.55%) | 581,933 |
| 30 Jun 2020 | CNY | 16.21 | 16.42 | 16.18 | 16.28 | 16.28 | +0.07 (+0.43%) | 627,700 |
| 29 Jun 2020 | CNY | 16.51 | 16.51 | 16.16 | 16.21 | 16.21 | -0.29 (-1.76%) | 774,400 |
| 24 Jun 2020 | CNY | 16.7 | 16.78 | 16.45 | 16.5 | 16.5 | -0.16 (-0.96%) | 410,700 |
| 23 Jun 2020 | CNY | 16.7 | 16.97 | 16.61 | 16.66 | 16.66 | -0.25 (-1.48%) | 595,025 |
| 22 Jun 2020 | CNY | 16.7 | 17.15 | 16.69 | 16.91 | 16.91 | +0.21 (+1.26%) | 1,515,577 |
| 19 Jun 2020 | CNY | 16.31 | 16.7 | 16.28 | 16.7 | 16.7 | +0.38 (+2.33%) | 1,131,235 |
| 18 Jun 2020 | CNY | 16.33 | 16.41 | 16.25 | 16.32 | 16.32 | -0.03 (-0.18%) | 447,862 |
| 17 Jun 2020 | CNY | 16.18 | 16.37 | 16.15 | 16.35 | 16.35 | +0.15 (+0.93%) | 698,600 |
| 16 Jun 2020 | CNY | 16.05 | 16.26 | 16.05 | 16.2 | 16.2 | +0.17 (+1.06%) | 657,300 |
| 15 Jun 2020 | CNY | 16.75 | 16.75 | 16 | 16.03 | 16.03 | -0.1 (-0.62%) | 721,040 |
| 12 Jun 2020 | CNY | 16.12 | 16.22 | 15.99 | 16.13 | 16.13 | -0.08 (-0.49%) | 454,000 |
| 11 Jun 2020 | CNY | 16.2 | 16.28 | 16.09 | 16.21 | 16.21 | +0.04 (+0.25%) | 659,500 |
| 10 Jun 2020 | CNY | 16.33 | 16.39 | 16.15 | 16.17 | 16.17 | -0.17 (-1.04%) | 711,200 |
| 9 Jun 2020 | CNY | 16.39 | 16.43 | 16.22 | 16.34 | 16.34 | -0.05 (-0.31%) | 675,100 |
| 8 Jun 2020 | CNY | 17.2 | 17.29 | 16.38 | 16.39 | 16.39 | +0.04 (+0.24%) | 1,211,200 |
| 5 Jun 2020 | CNY | 16.35 | 16.45 | 16.2 | 16.35 | 16.35 | 0.0 (0.0%) | 594,600 |
| 4 Jun 2020 | CNY | 16.32 | 16.51 | 16.2 | 16.35 | 16.35 | +0.03 (+0.18%) | 747,100 |
