| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2020 | CNY | 13.86 | 14.35 | 13.56 | 13.82 | 13.82 | -0.22 (-1.57%) | 18,474,890 |
| 24 Jun 2020 | CNY | 14.07 | 14.27 | 13.97 | 14.04 | 14.04 | -0.13 (-0.92%) | 12,139,614 |
| 23 Jun 2020 | CNY | 14.43 | 14.76 | 14.15 | 14.17 | 14.17 | -0.22 (-1.53%) | 12,213,494 |
| 22 Jun 2020 | CNY | 14.32 | 14.49 | 14.06 | 14.39 | 14.39 | +0.08 (+0.56%) | 13,928,544 |
| 19 Jun 2020 | CNY | 14.21 | 14.4 | 14 | 14.31 | 14.31 | +0.05 (+0.35%) | 12,665,713 |
| 18 Jun 2020 | CNY | 14.15 | 14.58 | 14.04 | 14.26 | 14.26 | +0.04 (+0.28%) | 18,520,490 |
| 17 Jun 2020 | CNY | 14.53 | 14.53 | 13.94 | 14.22 | 14.22 | -0.12 (-0.84%) | 19,819,589 |
| 16 Jun 2020 | CNY | 14.52 | 14.9 | 14.2 | 14.34 | 14.34 | +0.09 (+0.63%) | 22,480,078 |
| 15 Jun 2020 | CNY | 13.37 | 14.71 | 13.31 | 14.25 | 14.25 | +0.85 (+6.34%) | 37,167,205 |
| 12 Jun 2020 | CNY | 13.33 | 13.61 | 13.21 | 13.4 | 13.4 | -0.31 (-2.26%) | 16,229,601 |
| 11 Jun 2020 | CNY | 13.53 | 14.13 | 13.46 | 13.71 | 13.71 | +0.2 (+1.48%) | 24,396,178 |
| 10 Jun 2020 | CNY | 13.8 | 13.8 | 13.38 | 13.51 | 13.51 | -0.26 (-1.89%) | 10,642,053 |
| 9 Jun 2020 | CNY | 14 | 14.17 | 13.61 | 13.77 | 13.77 | -0.32 (-2.27%) | 15,500,607 |
| 8 Jun 2020 | CNY | 13.28 | 14.3 | 13.19 | 14.09 | 14.09 | +0.97 (+7.39%) | 24,300,271 |
| 5 Jun 2020 | CNY | 13.29 | 13.34 | 12.94 | 13.12 | 13.12 | -0.08 (-0.61%) | 7,426,877 |
| 4 Jun 2020 | CNY | 13.28 | 13.4 | 13.13 | 13.2 | 13.2 | +0.09 (+0.69%) | 8,596,656 |
| 3 Jun 2020 | CNY | 13.34 | 13.43 | 13.1 | 13.11 | 13.11 | -0.23 (-1.72%) | 9,510,472 |
| 2 Jun 2020 | CNY | 13.15 | 13.55 | 13.1 | 13.34 | 13.34 | +0.24 (+1.83%) | 14,362,640 |
| 1 Jun 2020 | CNY | 12.85 | 13.22 | 12.81 | 13.1 | 13.1 | +0.33 (+2.58%) | 10,026,390 |
| 29 May 2020 | CNY | 12.9 | 13.03 | 12.47 | 12.77 | 12.77 | +0.38 (+3.07%) | 7,997,175 |
| 28 May 2020 | CNY | 12.21 | 12.46 | 12.07 | 12.39 | 12.39 | +0.1 (+0.81%) | 5,489,723 |
| 27 May 2020 | CNY | 12.47 | 12.54 | 12.18 | 12.29 | 12.29 | -0.04 (-0.32%) | 5,034,401 |
| 26 May 2020 | CNY | 12.18 | 12.41 | 12.12 | 12.33 | 12.33 | +0.27 (+2.24%) | 5,572,657 |
| 25 May 2020 | CNY | 12.36 | 12.42 | 12 | 12.06 | 12.06 | -0.24 (-1.95%) | 5,140,184 |
| 22 May 2020 | CNY | 12.74 | 12.95 | 12.29 | 12.3 | 12.3 | -0.37 (-2.92%) | 9,314,200 |
| 21 May 2020 | CNY | 12.74 | 12.9 | 12.56 | 12.67 | 12.67 | +0.01 (+0.08%) | 4,896,122 |
| 20 May 2020 | CNY | 12.95 | 12.95 | 12.59 | 12.66 | 12.66 | -0.22 (-1.71%) | 7,139,634 |
| 19 May 2020 | CNY | 12.66 | 12.99 | 12.57 | 12.88 | 12.88 | +0.28 (+2.22%) | 6,530,663 |
| 18 May 2020 | CNY | 12.77 | 12.99 | 12.49 | 12.6 | 12.6 | -0.38 (-2.93%) | 11,494,018 |
| 15 May 2020 | CNY | 13.34 | 13.39 | 12.95 | 12.98 | 12.98 | -0.35 (-2.63%) | 8,611,760 |
