| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2020 | CNY | 17.5 | 17.5 | 16.92 | 17 | 17 | -0.42 (-2.41%) | 1,118,330 |
| 14 Jul 2020 | CNY | 17.68 | 17.79 | 17.16 | 17.42 | 17.42 | -0.25 (-1.41%) | 1,475,397 |
| 13 Jul 2020 | CNY | 17.24 | 17.77 | 17 | 17.67 | 17.67 | +0.72 (+4.25%) | 2,012,583 |
| 10 Jul 2020 | CNY | 17.1 | 17.3 | 16.88 | 16.95 | 16.95 | -0.18 (-1.05%) | 1,504,030 |
| 9 Jul 2020 | CNY | 16.94 | 17.15 | 16.84 | 17.13 | 17.13 | +0.24 (+1.42%) | 1,728,633 |
| 8 Jul 2020 | CNY | 16.86 | 16.96 | 16.67 | 16.89 | 16.89 | +0.06 (+0.36%) | 1,514,773 |
| 7 Jul 2020 | CNY | 16.77 | 17 | 16.48 | 16.83 | 16.83 | +0.11 (+0.66%) | 1,783,449 |
| 6 Jul 2020 | CNY | 16.41 | 16.87 | 16.41 | 16.72 | 16.72 | +0.3 (+1.83%) | 1,618,857 |
| 3 Jul 2020 | CNY | 16.16 | 16.45 | 16.16 | 16.42 | 16.42 | +0.2 (+1.23%) | 1,026,970 |
| 2 Jul 2020 | CNY | 15.92 | 16.3 | 15.92 | 16.22 | 16.22 | +0.33 (+2.08%) | 1,180,468 |
| 1 Jul 2020 | CNY | 15.7 | 15.94 | 15.63 | 15.89 | 15.89 | +0.22 (+1.40%) | 708,520 |
| 30 Jun 2020 | CNY | 15.61 | 15.77 | 15.59 | 15.67 | 15.67 | +0.09 (+0.58%) | 658,240 |
| 29 Jun 2020 | CNY | 15.75 | 15.83 | 15.55 | 15.58 | 15.58 | -0.24 (-1.52%) | 576,351 |
| 24 Jun 2020 | CNY | 15.78 | 15.94 | 15.7 | 15.82 | 15.82 | +0.03 (+0.19%) | 726,580 |
| 23 Jun 2020 | CNY | 16.08 | 16.1 | 15.73 | 15.79 | 15.79 | -0.32 (-1.99%) | 1,059,868 |
| 22 Jun 2020 | CNY | 16.11 | 16.19 | 16.03 | 16.11 | 16.11 | +0.01 (+0.06%) | 874,320 |
| 19 Jun 2020 | CNY | 16.11 | 16.22 | 16.01 | 16.1 | 16.1 | -0.01 (-0.06%) | 520,630 |
| 18 Jun 2020 | CNY | 16.27 | 16.38 | 16.1 | 16.11 | 16.11 | -0.2 (-1.23%) | 752,315 |
| 17 Jun 2020 | CNY | 16.14 | 16.31 | 16.04 | 16.31 | 16.31 | +0.22 (+1.37%) | 850,928 |
| 16 Jun 2020 | CNY | 16.14 | 16.16 | 15.92 | 16.09 | 16.09 | +0.15 (+0.94%) | 460,030 |
| 15 Jun 2020 | CNY | 15.9 | 16.19 | 15.9 | 15.94 | 15.94 | -0.02 (-0.13%) | 595,300 |
| 12 Jun 2020 | CNY | 15.9 | 16.08 | 15.71 | 15.96 | 15.96 | -0.12 (-0.75%) | 583,140 |
| 11 Jun 2020 | CNY | 16.18 | 16.34 | 15.98 | 16.08 | 16.08 | -0.1 (-0.62%) | 859,301 |
| 10 Jun 2020 | CNY | 16.21 | 16.33 | 16.03 | 16.18 | 16.18 | +0.18 (+1.13%) | 885,469 |
| 9 Jun 2020 | CNY | 16.33 | 16.34 | 15.9 | 16 | 16 | -0.04 (-0.25%) | 873,031 |
| 8 Jun 2020 | CNY | 16.08 | 16.3 | 16 | 16.04 | 16.04 | +0.04 (+0.25%) | 932,940 |
| 5 Jun 2020 | CNY | 15.97 | 16.03 | 15.81 | 16 | 16 | +0.11 (+0.69%) | 548,823 |
| 4 Jun 2020 | CNY | 16 | 16 | 15.82 | 15.89 | 15.89 | 0.0 (0.0%) | 413,165 |
| 3 Jun 2020 | CNY | 16 | 16.12 | 15.86 | 15.89 | 15.89 | -0.1 (-0.63%) | 400,040 |
| 2 Jun 2020 | CNY | 15.89 | 16.08 | 15.82 | 15.99 | 15.99 | +0.11 (+0.69%) | 548,320 |
