| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 16.83 | 16.85 | 16.57 | 16.66 | 16.66 | -0.25 (-1.48%) | 2,509,540 |
| 9 Jul 2020 | CNY | 17 | 17.02 | 16.68 | 16.91 | 16.91 | -0.07 (-0.41%) | 3,949,342 |
| 8 Jul 2020 | CNY | 16.89 | 17.01 | 16.61 | 16.98 | 16.98 | +0.18 (+1.07%) | 3,891,237 |
| 7 Jul 2020 | CNY | 17.01 | 17.06 | 16.66 | 16.8 | 16.8 | -0.15 (-0.88%) | 3,681,117 |
| 6 Jul 2020 | CNY | 16.71 | 17 | 16.65 | 16.95 | 16.95 | +0.24 (+1.44%) | 3,578,833 |
| 3 Jul 2020 | CNY | 16.69 | 16.82 | 16.55 | 16.71 | 16.71 | 0.0 (0.0%) | 2,200,806 |
| 2 Jul 2020 | CNY | 16.66 | 16.96 | 16.66 | 16.71 | 16.71 | -0.13 (-0.77%) | 2,639,110 |
| 1 Jul 2020 | CNY | 16.92 | 17.05 | 16.68 | 16.84 | 16.84 | -0.08 (-0.47%) | 2,440,427 |
| 30 Jun 2020 | CNY | 17.18 | 17.18 | 16.76 | 16.92 | 16.92 | -0.18 (-1.05%) | 3,191,107 |
| 29 Jun 2020 | CNY | 16.65 | 17.2 | 16.48 | 17.1 | 17.1 | +0.46 (+2.76%) | 4,934,923 |
| 24 Jun 2020 | CNY | 16.38 | 16.67 | 16.3 | 16.64 | 16.64 | +0.24 (+1.46%) | 1,459,123 |
| 23 Jun 2020 | CNY | 16.22 | 16.44 | 16.09 | 16.4 | 16.4 | +0.17 (+1.05%) | 1,583,313 |
| 22 Jun 2020 | CNY | 16.15 | 16.43 | 16.03 | 16.23 | 16.23 | +0.22 (+1.37%) | 2,414,374 |
| 19 Jun 2020 | CNY | 15.87 | 16.05 | 15.74 | 16.01 | 16.01 | +0.17 (+1.07%) | 1,861,580 |
| 18 Jun 2020 | CNY | 15.57 | 15.95 | 15.56 | 15.84 | 15.84 | +0.26 (+1.67%) | 1,670,078 |
| 17 Jun 2020 | CNY | 15.52 | 15.64 | 15.4 | 15.58 | 15.58 | +0.02 (+0.13%) | 1,326,801 |
| 16 Jun 2020 | CNY | 15.46 | 15.7 | 15.39 | 15.56 | 15.56 | -0.07 (-0.45%) | 1,739,742 |
| 15 Jun 2020 | CNY | 15.79 | 15.85 | 15.57 | 15.63 | 15.63 | -0.18 (-1.14%) | 2,101,690 |
| 12 Jun 2020 | CNY | 15.68 | 15.85 | 15.61 | 15.81 | 15.81 | -0.01 (-0.06%) | 1,750,534 |
| 11 Jun 2020 | CNY | 16.01 | 16.09 | 15.75 | 15.82 | 15.82 | -0.22 (-1.37%) | 1,558,000 |
| 10 Jun 2020 | CNY | 15.97 | 16.14 | 15.85 | 16.04 | 16.04 | +0.05 (+0.31%) | 1,352,772 |
| 9 Jun 2020 | CNY | 15.58 | 16.02 | 15.58 | 15.99 | 15.99 | +0.42 (+2.70%) | 2,364,318 |
| 8 Jun 2020 | CNY | 15.68 | 15.78 | 15.43 | 15.57 | 15.57 | -0.09 (-0.57%) | 1,432,965 |
| 5 Jun 2020 | CNY | 15.74 | 15.78 | 15.59 | 15.66 | 15.66 | -0.07 (-0.45%) | 999,072 |
| 4 Jun 2020 | CNY | 15.53 | 15.75 | 15.45 | 15.73 | 15.73 | +0.27 (+1.75%) | 1,340,821 |
| 3 Jun 2020 | CNY | 15.6 | 15.78 | 15.44 | 15.46 | 15.46 | -0.19 (-1.21%) | 1,807,434 |
| 2 Jun 2020 | CNY | 15.28 | 15.66 | 15.25 | 15.65 | 15.65 | +0.4 (+2.62%) | 2,616,470 |
| 1 Jun 2020 | CNY | 15.09 | 15.31 | 15.03 | 15.25 | 15.25 | +0.17 (+1.13%) | 1,948,200 |
| 29 May 2020 | CNY | 15.07 | 15.17 | 15.03 | 15.08 | 15.08 | -0.08 (-0.53%) | 843,040 |
| 28 May 2020 | CNY | 15.22 | 15.27 | 15.01 | 15.16 | 15.16 | -0.02 (-0.13%) | 1,098,230 |
