| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2020 | CNY | 21.6 | 22.29 | 21.4 | 21.94 | 21.94 | +0.32 (+1.48%) | 20,251,605 |
| 8 Jul 2020 | CNY | 21.44 | 21.7 | 21.01 | 21.62 | 21.62 | +0.54 (+2.56%) | 20,149,253 |
| 7 Jul 2020 | CNY | 20.99 | 21.72 | 20.68 | 21.08 | 21.08 | +0.22 (+1.05%) | 23,090,700 |
| 6 Jul 2020 | CNY | 20.38 | 20.95 | 20.05 | 20.86 | 20.86 | +0.8 (+3.99%) | 23,627,554 |
| 3 Jul 2020 | CNY | 19.95 | 20.19 | 19.68 | 20.06 | 20.06 | +0.12 (+0.60%) | 16,666,965 |
| 2 Jul 2020 | CNY | 19.9 | 20.11 | 19.5 | 19.94 | 19.94 | +0.04 (+0.20%) | 17,409,504 |
| 1 Jul 2020 | CNY | 20.22 | 20.39 | 19.63 | 19.9 | 19.9 | -0.33 (-1.63%) | 18,233,318 |
| 30 Jun 2020 | CNY | 19.86 | 20.49 | 19.55 | 20.23 | 20.23 | +0.5 (+2.53%) | 21,363,646 |
| 29 Jun 2020 | CNY | 19.33 | 19.88 | 19.1 | 19.73 | 19.73 | +0.19 (+0.97%) | 15,120,873 |
| 24 Jun 2020 | CNY | 19.41 | 19.85 | 19.26 | 19.54 | 19.54 | +0.41 (+2.14%) | 15,708,651 |
| 23 Jun 2020 | CNY | 19.4 | 19.43 | 19.01 | 19.13 | 19.13 | -0.29 (-1.49%) | 10,082,434 |
| 22 Jun 2020 | CNY | 19.34 | 20.07 | 19.3 | 19.42 | 19.42 | +0.07 (+0.36%) | 15,063,779 |
| 19 Jun 2020 | CNY | 19.38 | 19.64 | 19.06 | 19.35 | 19.35 | -0.08 (-0.41%) | 17,673,963 |
| 18 Jun 2020 | CNY | 18.6 | 19.46 | 18.43 | 19.43 | 19.43 | +0.85 (+4.57%) | 21,353,919 |
| 17 Jun 2020 | CNY | 18.56 | 18.66 | 18.15 | 18.58 | 18.58 | +0.07 (+0.38%) | 10,598,005 |
| 16 Jun 2020 | CNY | 18.1 | 18.77 | 18.09 | 18.51 | 18.51 | +0.64 (+3.58%) | 12,495,493 |
| 15 Jun 2020 | CNY | 18.29 | 18.48 | 17.86 | 17.87 | 17.87 | -0.49 (-2.67%) | 11,046,217 |
| 12 Jun 2020 | CNY | 18.34 | 18.54 | 18.18 | 18.36 | 18.36 | -0.4 (-2.13%) | 12,594,600 |
| 11 Jun 2020 | CNY | 18.76 | 19.27 | 18.63 | 18.76 | 18.76 | +0.01 (+0.05%) | 13,194,635 |
| 10 Jun 2020 | CNY | 18.9 | 19.03 | 18.67 | 18.75 | 18.75 | -0.15 (-0.79%) | 7,440,120 |
| 9 Jun 2020 | CNY | 19.16 | 19.23 | 18.79 | 18.9 | 18.9 | -0.14 (-0.74%) | 10,415,330 |
| 8 Jun 2020 | CNY | 19.38 | 19.86 | 18.95 | 19.04 | 19.04 | -0.17 (-0.88%) | 12,457,598 |
| 5 Jun 2020 | CNY | 19.34 | 19.46 | 18.87 | 19.21 | 19.21 | 0.0 (0.0%) | 10,005,386 |
| 4 Jun 2020 | CNY | 19.26 | 19.55 | 19.08 | 19.21 | 19.21 | -0.14 (-0.72%) | 12,525,702 |
| 3 Jun 2020 | CNY | 19.43 | 19.83 | 19.27 | 19.35 | 19.35 | -0.43 (-2.17%) | 16,446,702 |
| 2 Jun 2020 | CNY | 19.51 | 20.1 | 19.43 | 19.78 | 19.78 | +0.27 (+1.38%) | 29,498,419 |
| 1 Jun 2020 | CNY | 17.85 | 19.51 | 17.82 | 19.51 | 19.51 | +1.76 (+9.92%) | 17,127,624 |
| 29 May 2020 | CNY | 17.95 | 18.07 | 17.71 | 17.75 | 17.75 | -0.53 (-2.90%) | 10,890,507 |
| 28 May 2020 | CNY | 17.99 | 18.28 | 17.45 | 18.28 | 18.28 | +0.31 (+1.73%) | 11,744,090 |
| 27 May 2020 | CNY | 18.35 | 18.37 | 17.66 | 17.97 | 17.97 | -0.35 (-1.91%) | 12,018,648 |
