| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2020 | CNY | 9.51 | 9.89 | 9.46 | 9.79 | 9.79 | +0.39 (+4.15%) | 29,914,321 |
| 8 Jul 2020 | CNY | 9.32 | 9.43 | 9.31 | 9.4 | 9.4 | +0.05 (+0.53%) | 16,833,558 |
| 7 Jul 2020 | CNY | 9.46 | 9.47 | 9.28 | 9.35 | 9.35 | -0.04 (-0.43%) | 21,770,526 |
| 6 Jul 2020 | CNY | 9.11 | 9.49 | 9.09 | 9.39 | 9.39 | +0.27 (+2.96%) | 20,830,707 |
| 3 Jul 2020 | CNY | 9.06 | 9.15 | 9.01 | 9.12 | 9.12 | +0.01 (+0.11%) | 14,250,506 |
| 2 Jul 2020 | CNY | 9.35 | 9.4 | 9 | 9.11 | 9.11 | -0.2 (-2.15%) | 24,668,090 |
| 1 Jul 2020 | CNY | 9.52 | 9.66 | 9.09 | 9.31 | 9.31 | -0.21 (-2.21%) | 28,615,425 |
| 30 Jun 2020 | CNY | 9.45 | 9.66 | 9.27 | 9.52 | 9.52 | +0.11 (+1.17%) | 25,652,534 |
| 29 Jun 2020 | CNY | 10.33 | 10.39 | 9.41 | 9.41 | 9.41 | -1.04 (-9.95%) | 36,636,492 |
| 24 Jun 2020 | CNY | 10.73 | 10.8 | 10.42 | 10.45 | 10.45 | -0.28 (-2.61%) | 23,086,666 |
| 23 Jun 2020 | CNY | 11.15 | 11.15 | 10.58 | 10.73 | 10.73 | -0.26 (-2.37%) | 35,121,431 |
| 22 Jun 2020 | CNY | 11.15 | 11.21 | 10.89 | 10.99 | 10.99 | -0.13 (-1.17%) | 40,491,825 |
| 19 Jun 2020 | CNY | 11.09 | 11.34 | 11 | 11.12 | 11.12 | +0.09 (+0.82%) | 53,862,640 |
| 18 Jun 2020 | CNY | 11.09 | 11.2 | 10.91 | 11.03 | 11.03 | -0.05 (-0.45%) | 50,566,461 |
| 17 Jun 2020 | CNY | 11.15 | 11.36 | 11.05 | 11.08 | 11.08 | -0.06 (-0.54%) | 50,978,266 |
| 16 Jun 2020 | CNY | 11.28 | 11.48 | 11.05 | 11.14 | 11.14 | -0.02 (-0.18%) | 53,145,735 |
| 15 Jun 2020 | CNY | 11.06 | 11.3 | 10.91 | 11.16 | 11.16 | +0.02 (+0.18%) | 56,027,767 |
| 12 Jun 2020 | CNY | 11.3 | 11.4 | 10.98 | 11.14 | 11.14 | -0.14 (-1.24%) | 61,115,040 |
| 11 Jun 2020 | CNY | 10.96 | 11.35 | 10.92 | 11.28 | 11.28 | +0.32 (+2.92%) | 68,985,435 |
| 10 Jun 2020 | CNY | 10.92 | 11.07 | 10.83 | 10.96 | 10.96 | +0.04 (+0.37%) | 36,729,162 |
| 9 Jun 2020 | CNY | 10.78 | 11.28 | 10.69 | 10.92 | 10.92 | +0.14 (+1.30%) | 51,629,096 |
| 8 Jun 2020 | CNY | 10.85 | 10.87 | 10.75 | 10.78 | 10.78 | -0.02 (-0.19%) | 10,810,846 |
| 5 Jun 2020 | CNY | 10.87 | 11.05 | 10.71 | 10.8 | 10.8 | -0.06 (-0.55%) | 37,554,058 |
| 4 Jun 2020 | CNY | 11.06 | 11.15 | 10.8 | 10.86 | 10.86 | -0.11 (-1.00%) | 33,490,686 |
| 3 Jun 2020 | CNY | 10.85 | 11.15 | 10.77 | 10.97 | 10.97 | +0.14 (+1.29%) | 52,219,171 |
| 2 Jun 2020 | CNY | 10.87 | 11.03 | 10.67 | 10.83 | 10.83 | -0.11 (-1.01%) | 36,959,579 |
| 1 Jun 2020 | CNY | 10.57 | 11.15 | 10.52 | 10.94 | 10.94 | +0.41 (+3.89%) | 53,966,289 |
| 29 May 2020 | CNY | 10.72 | 10.84 | 10.47 | 10.53 | 10.53 | -0.19 (-1.77%) | 30,906,122 |
| 28 May 2020 | CNY | 10.19 | 10.75 | 10.15 | 10.72 | 10.72 | +0.57 (+5.62%) | 51,035,831 |
| 27 May 2020 | CNY | 10.27 | 10.28 | 10.13 | 10.15 | 10.15 | -0.12 (-1.17%) | 8,490,333 |
