| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 15.21 | 15.59 | 15.05 | 15.22 | 15.22 | -0.08 (-0.52%) | 6,109,722 |
| 9 Jul 2020 | CNY | 15.23 | 15.55 | 15.03 | 15.3 | 15.3 | +0.01 (+0.07%) | 6,831,258 |
| 8 Jul 2020 | CNY | 14.73 | 15.35 | 14.7 | 15.29 | 15.29 | +0.45 (+3.03%) | 7,130,768 |
| 7 Jul 2020 | CNY | 14.66 | 15.03 | 14.47 | 14.84 | 14.84 | +0.29 (+1.99%) | 7,262,039 |
| 6 Jul 2020 | CNY | 14.16 | 14.59 | 14.09 | 14.55 | 14.55 | +0.48 (+3.41%) | 6,257,027 |
| 3 Jul 2020 | CNY | 14.11 | 14.14 | 13.91 | 14.07 | 14.07 | -0.03 (-0.21%) | 3,469,804 |
| 2 Jul 2020 | CNY | 13.98 | 14.33 | 13.96 | 14.1 | 14.1 | +0.23 (+1.66%) | 4,135,702 |
| 1 Jul 2020 | CNY | 14.01 | 14.07 | 13.77 | 13.87 | 13.87 | -0.16 (-1.14%) | 2,923,625 |
| 30 Jun 2020 | CNY | 13.98 | 14.13 | 13.91 | 14.03 | 14.03 | +0.02 (+0.14%) | 2,727,006 |
| 29 Jun 2020 | CNY | 13.78 | 14.18 | 13.65 | 14.01 | 14.01 | +0.23 (+1.67%) | 3,058,010 |
| 24 Jun 2020 | CNY | 13.9 | 14.06 | 13.76 | 13.78 | 13.78 | +0.02 (+0.15%) | 2,116,300 |
| 23 Jun 2020 | CNY | 14.09 | 14.17 | 13.72 | 13.76 | 13.76 | -0.31 (-2.20%) | 3,065,802 |
| 22 Jun 2020 | CNY | 14.1 | 14.37 | 13.86 | 14.07 | 14.07 | -0.1 (-0.71%) | 4,315,610 |
| 19 Jun 2020 | CNY | 13.83 | 14.5 | 13.66 | 14.17 | 14.17 | +0.36 (+2.61%) | 5,657,766 |
| 18 Jun 2020 | CNY | 13.66 | 14 | 13.66 | 13.81 | 13.81 | +0.2 (+1.47%) | 4,509,963 |
| 17 Jun 2020 | CNY | 13.38 | 13.95 | 13.29 | 13.61 | 13.61 | +0.23 (+1.72%) | 3,771,601 |
| 16 Jun 2020 | CNY | 13.22 | 13.42 | 13.19 | 13.38 | 13.38 | +0.24 (+1.83%) | 2,378,360 |
| 15 Jun 2020 | CNY | 13.2 | 13.38 | 13.08 | 13.14 | 13.14 | -0.11 (-0.83%) | 2,030,387 |
| 12 Jun 2020 | CNY | 13.18 | 13.39 | 13.1 | 13.25 | 13.25 | -0.28 (-2.07%) | 3,007,991 |
| 11 Jun 2020 | CNY | 13.22 | 13.84 | 13.22 | 13.53 | 13.53 | +0.33 (+2.50%) | 4,896,389 |
| 10 Jun 2020 | CNY | 13.52 | 13.57 | 13.15 | 13.2 | 13.2 | -0.3 (-2.22%) | 2,857,287 |
| 9 Jun 2020 | CNY | 13.74 | 13.74 | 13.46 | 13.5 | 13.5 | -0.1 (-0.74%) | 2,156,989 |
| 8 Jun 2020 | CNY | 13.61 | 13.75 | 13.46 | 13.6 | 13.6 | +0.05 (+0.37%) | 2,211,262 |
| 5 Jun 2020 | CNY | 13.88 | 13.88 | 13.44 | 13.55 | 13.55 | -0.25 (-1.81%) | 2,757,332 |
| 4 Jun 2020 | CNY | 13.76 | 14.12 | 13.72 | 13.8 | 13.8 | +0.03 (+0.22%) | 3,030,632 |
| 3 Jun 2020 | CNY | 13.86 | 13.97 | 13.76 | 13.77 | 13.77 | -0.09 (-0.65%) | 1,851,822 |
| 2 Jun 2020 | CNY | 13.95 | 14.02 | 13.71 | 13.86 | 13.86 | +0.03 (+0.22%) | 2,866,400 |
| 1 Jun 2020 | CNY | 13.37 | 13.93 | 13.37 | 13.83 | 13.83 | +0.48 (+3.60%) | 2,995,499 |
| 29 May 2020 | CNY | 13.44 | 13.53 | 13.22 | 13.35 | 13.35 | -0.09 (-0.67%) | 1,925,800 |
| 28 May 2020 | CNY | 13.97 | 14 | 13.24 | 13.44 | 13.44 | -0.52 (-3.72%) | 4,339,421 |
