| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 16.48 | 16.9 | 16.33 | 16.69 | 16.69 | +0.42 (+2.58%) | 2,453,031 |
| 17 Jul 2020 | CNY | 16.42 | 16.67 | 16.1 | 16.27 | 16.27 | -0.16 (-0.97%) | 3,001,137 |
| 16 Jul 2020 | CNY | 17.37 | 17.5 | 16.42 | 16.43 | 16.43 | -0.96 (-5.52%) | 3,978,363 |
| 15 Jul 2020 | CNY | 18.41 | 18.61 | 17.35 | 17.39 | 17.39 | -0.97 (-5.28%) | 5,219,155 |
| 14 Jul 2020 | CNY | 18.52 | 18.54 | 18.07 | 18.36 | 18.36 | -0.11 (-0.60%) | 5,695,887 |
| 13 Jul 2020 | CNY | 17.88 | 18.81 | 17.88 | 18.47 | 18.47 | +0.65 (+3.65%) | 7,357,245 |
| 10 Jul 2020 | CNY | 17.72 | 18.39 | 17.52 | 17.82 | 17.82 | +0.02 (+0.11%) | 6,619,327 |
| 9 Jul 2020 | CNY | 17.61 | 17.97 | 17.54 | 17.8 | 17.8 | 0.0 (0.0%) | 7,484,995 |
| 8 Jul 2020 | CNY | 16.71 | 17.96 | 16.6 | 17.8 | 17.8 | +0.99 (+5.89%) | 9,190,802 |
| 7 Jul 2020 | CNY | 16.97 | 17.14 | 16.4 | 16.81 | 16.81 | +0.03 (+0.18%) | 6,849,549 |
| 6 Jul 2020 | CNY | 16.33 | 16.88 | 16.3 | 16.78 | 16.78 | +0.53 (+3.26%) | 3,925,767 |
| 3 Jul 2020 | CNY | 16.35 | 16.56 | 16.2 | 16.25 | 16.25 | -0.1 (-0.61%) | 2,767,622 |
| 2 Jul 2020 | CNY | 16.16 | 16.45 | 16 | 16.35 | 16.35 | +0.2 (+1.24%) | 1,907,600 |
| 1 Jul 2020 | CNY | 16.78 | 16.78 | 16 | 16.15 | 16.15 | -0.32 (-1.94%) | 2,935,191 |
| 30 Jun 2020 | CNY | 16.04 | 16.92 | 16 | 16.47 | 16.47 | +0.53 (+3.32%) | 3,045,500 |
| 29 Jun 2020 | CNY | 16.31 | 16.44 | 15.86 | 15.94 | 15.94 | -0.41 (-2.51%) | 2,459,600 |
| 24 Jun 2020 | CNY | 16.95 | 16.95 | 16.31 | 16.35 | 16.35 | -0.61 (-3.60%) | 2,482,475 |
| 23 Jun 2020 | CNY | 16.6 | 16.96 | 16.6 | 16.96 | 16.96 | +0.25 (+1.50%) | 1,697,975 |
| 22 Jun 2020 | CNY | 16.6 | 16.94 | 16.6 | 16.71 | 16.71 | -0.04 (-0.24%) | 2,040,800 |
| 19 Jun 2020 | CNY | 16.89 | 17 | 16.73 | 16.75 | 16.75 | -0.15 (-0.89%) | 2,550,678 |
| 18 Jun 2020 | CNY | 17.12 | 17.12 | 16.73 | 16.9 | 16.9 | -0.06 (-0.35%) | 1,837,900 |
| 17 Jun 2020 | CNY | 17.17 | 17.47 | 16.9 | 16.96 | 16.96 | -0.23 (-1.34%) | 2,217,700 |
| 16 Jun 2020 | CNY | 17.55 | 17.66 | 16.6 | 17.19 | 17.19 | -0.24 (-1.38%) | 5,196,750 |
| 15 Jun 2020 | CNY | 17.37 | 18.05 | 17.25 | 17.43 | 17.43 | +0.23 (+1.34%) | 4,040,831 |
| 12 Jun 2020 | CNY | 16.87 | 17.56 | 16.78 | 17.2 | 17.2 | -0.1 (-0.58%) | 2,375,258 |
| 11 Jun 2020 | CNY | 17.3 | 17.73 | 17.2 | 17.3 | 17.3 | -0.21 (-1.20%) | 2,724,700 |
| 10 Jun 2020 | CNY | 17.37 | 17.71 | 17.1 | 17.51 | 17.51 | +0.06 (+0.34%) | 2,672,900 |
| 9 Jun 2020 | CNY | 17.16 | 18.15 | 17.03 | 17.45 | 17.45 | +0.29 (+1.69%) | 4,018,983 |
| 8 Jun 2020 | CNY | 17.55 | 17.75 | 17.16 | 17.16 | 17.16 | -0.39 (-2.22%) | 2,799,700 |
| 5 Jun 2020 | CNY | 17.56 | 17.84 | 17.55 | 17.55 | 17.55 | -0.18 (-1.02%) | 1,973,091 |
