| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 28.8897 | 28.8897 | 26.8897 | 27.7241 | 27.7241 | +1.462 (+5.57%) | 39,264,326 |
| 9 Jul 2020 | CNY | 26.2552 | 26.2621 | 25.669 | 26.2621 | 26.2621 | +2.386 (+9.99%) | 7,322,853 |
| 8 Jul 2020 | CNY | 21.7448 | 23.8759 | 21.4069 | 23.8759 | 23.8759 | +2.172 (+10.01%) | 25,111,745 |
| 7 Jul 2020 | CNY | 19.8966 | 21.7035 | 19.6552 | 21.7035 | 21.7035 | +1.972 (+10.00%) | 26,729,002 |
| 6 Jul 2020 | CNY | 19.1655 | 19.8966 | 18.8483 | 19.731 | 19.731 | +0.703 (+3.70%) | 14,570,641 |
| 3 Jul 2020 | CNY | 18.5517 | 19.1517 | 18.5448 | 19.0276 | 19.0276 | +0.407 (+2.19%) | 9,680,424 |
| 2 Jul 2020 | CNY | 18.3035 | 18.7448 | 18.0759 | 18.6207 | 18.6207 | +0.248 (+1.35%) | 6,621,572 |
| 1 Jul 2020 | CNY | 18.6966 | 18.9586 | 17.931 | 18.3724 | 18.3724 | -0.228 (-1.22%) | 7,777,730 |
| 30 Jun 2020 | CNY | 18.2621 | 18.6966 | 18.2276 | 18.6 | 18.6 | +0.255 (+1.39%) | 5,525,958 |
| 29 Jun 2020 | CNY | 18.2069 | 18.5379 | 18.2069 | 18.3448 | 18.3448 | +0.152 (+0.83%) | 4,350,781 |
| 24 Jun 2020 | CNY | 18.6207 | 18.7172 | 18.1035 | 18.1931 | 18.1931 | -0.531 (-2.84%) | 6,961,895 |
| 23 Jun 2020 | CNY | 18.9655 | 18.9655 | 18.7103 | 18.7241 | 18.7241 | -0.317 (-1.67%) | 5,755,166 |
| 22 Jun 2020 | CNY | 18.8138 | 19.1862 | 18.6828 | 19.0414 | 19.0414 | +0.062 (+0.33%) | 6,830,409 |
| 19 Jun 2020 | CNY | 19.3103 | 19.5172 | 18.9035 | 18.9793 | 18.9793 | -0.448 (-2.31%) | 8,620,457 |
| 18 Jun 2020 | CNY | 19.6 | 19.6069 | 19.0138 | 19.4276 | 19.4276 | -0.221 (-1.12%) | 12,158,100 |
| 17 Jun 2020 | CNY | 18.6966 | 19.931 | 18.5379 | 19.6483 | 19.6483 | +0.938 (+5.01%) | 20,023,315 |
| 16 Jun 2020 | CNY | 18.8138 | 18.9241 | 18.3793 | 18.7103 | 18.7103 | -0.097 (-0.51%) | 11,041,183 |
| 15 Jun 2020 | CNY | 18.4828 | 18.9517 | 18.1379 | 18.8069 | 18.8069 | +0.717 (+3.96%) | 14,212,628 |
| 12 Jun 2020 | CNY | 17.4 | 18.1517 | 17.2483 | 18.0897 | 18.0897 | +0.248 (+1.39%) | 6,874,821 |
| 11 Jun 2020 | CNY | 18.2345 | 18.3379 | 17.7517 | 17.8414 | 17.8414 | -0.338 (-1.86%) | 6,499,348 |
| 10 Jun 2020 | CNY | 18.0414 | 18.4138 | 17.7793 | 18.1793 | 18.1793 | -0.014 (-0.08%) | 5,442,798 |
| 9 Jun 2020 | CNY | 18.5517 | 18.5517 | 17.9793 | 18.1931 | 18.1931 | -0.407 (-2.19%) | 6,833,001 |
| 8 Jun 2020 | CNY | 18.0552 | 18.7241 | 17.9517 | 18.6 | 18.6 | +0.669 (+3.73%) | 8,796,284 |
| 5 Jun 2020 | CNY | 18.2276 | 18.2621 | 17.5931 | 17.931 | 17.931 | -0.317 (-1.74%) | 8,107,783 |
| 4 Jun 2020 | CNY | 18.3793 | 18.6 | 17.9172 | 18.2483 | 18.2483 | -0.255 (-1.38%) | 7,789,948 |
| 3 Jun 2020 | CNY | 18.7931 | 19.1517 | 18.4276 | 18.5035 | 18.5035 | -0.276 (-1.47%) | 9,198,952 |
| 2 Jun 2020 | CNY | 18.5517 | 18.9586 | 18.3862 | 18.7793 | 18.7793 | +0.131 (+0.70%) | 9,610,050 |
| 1 Jun 2020 | CNY | 17.7931 | 18.7517 | 17.7931 | 18.6483 | 18.6483 | +0.765 (+4.28%) | 9,715,253 |
| 29 May 2020 | CNY | 17.8138 | 18.2 | 17.8069 | 17.8828 | 17.8828 | -0.166 (-0.92%) | 5,961,039 |
| 28 May 2020 | CNY | 18.6069 | 18.6552 | 17.3448 | 18.0483 | 18.0483 | -0.517 (-2.79%) | 10,187,236 |
