| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2020 | CNY | 15.82 | 16.98 | 15.76 | 16.92 | 16.92 | +1.17 (+7.43%) | 4,016,611 |
| 3 Jul 2020 | CNY | 15.79 | 16.05 | 15.65 | 15.75 | 15.75 | -0.03 (-0.19%) | 1,893,280 |
| 2 Jul 2020 | CNY | 16.03 | 16.26 | 15.78 | 15.78 | 15.78 | -0.3 (-1.87%) | 2,371,938 |
| 1 Jul 2020 | CNY | 16.32 | 16.35 | 15.97 | 16.08 | 16.08 | -0.23 (-1.41%) | 1,593,440 |
| 30 Jun 2020 | CNY | 15.76 | 16.32 | 15.76 | 16.31 | 16.31 | +0.32 (+2.00%) | 1,930,778 |
| 29 Jun 2020 | CNY | 15.87 | 16.37 | 15.58 | 15.99 | 15.99 | +0.13 (+0.82%) | 2,915,608 |
| 24 Jun 2020 | CNY | 16.05 | 16.23 | 15.81 | 15.86 | 15.86 | -0.39 (-2.40%) | 2,687,560 |
| 23 Jun 2020 | CNY | 15.37 | 16.27 | 15.27 | 16.25 | 16.25 | +0.78 (+5.04%) | 3,179,562 |
| 22 Jun 2020 | CNY | 15.56 | 15.79 | 15.34 | 15.47 | 15.47 | -0.09 (-0.58%) | 1,714,350 |
| 19 Jun 2020 | CNY | 15.74 | 15.75 | 15.45 | 15.56 | 15.56 | -0.13 (-0.83%) | 908,310 |
| 18 Jun 2020 | CNY | 15.63 | 15.79 | 15.41 | 15.69 | 15.69 | -0.01 (-0.06%) | 1,283,200 |
| 17 Jun 2020 | CNY | 15.74 | 15.81 | 15.3 | 15.7 | 15.7 | -0.01 (-0.06%) | 2,024,530 |
| 16 Jun 2020 | CNY | 15.91 | 15.91 | 15.61 | 15.71 | 15.71 | -0.04 (-0.25%) | 1,899,271 |
| 15 Jun 2020 | CNY | 16.2 | 16.66 | 15.71 | 15.75 | 15.75 | -0.55 (-3.37%) | 4,061,950 |
| 12 Jun 2020 | CNY | 16.1 | 16.7 | 16.01 | 16.3 | 16.3 | -0.08 (-0.49%) | 3,464,310 |
| 11 Jun 2020 | CNY | 15.77 | 16.47 | 15.62 | 16.38 | 16.38 | +0.49 (+3.08%) | 3,730,357 |
| 10 Jun 2020 | CNY | 15.57 | 15.98 | 15.5 | 15.89 | 15.89 | +0.17 (+1.08%) | 2,242,060 |
| 9 Jun 2020 | CNY | 15.5 | 15.93 | 15.2 | 15.72 | 15.72 | +0.28 (+1.81%) | 3,536,244 |
| 8 Jun 2020 | CNY | 14.91 | 15.44 | 14.91 | 15.44 | 15.44 | +0.5 (+3.35%) | 2,349,884 |
| 5 Jun 2020 | CNY | 14.82 | 15.1 | 14.82 | 14.94 | 14.94 | +0.09 (+0.61%) | 1,423,770 |
| 4 Jun 2020 | CNY | 14.75 | 15.04 | 14.72 | 14.85 | 14.85 | +0.17 (+1.16%) | 1,684,620 |
| 3 Jun 2020 | CNY | 14.64 | 14.87 | 14.53 | 14.68 | 14.68 | +0.1 (+0.69%) | 1,694,120 |
| 2 Jun 2020 | CNY | 14.55 | 14.66 | 14.49 | 14.58 | 14.58 | +0.03 (+0.21%) | 1,110,680 |
| 1 Jun 2020 | CNY | 14.22 | 14.57 | 14.22 | 14.55 | 14.55 | +0.28 (+1.96%) | 1,432,500 |
| 29 May 2020 | CNY | 14.18 | 14.38 | 14.16 | 14.27 | 14.27 | +0.07 (+0.49%) | 1,168,540 |
| 28 May 2020 | CNY | 14.29 | 14.31 | 14.02 | 14.2 | 14.2 | -0.08 (-0.56%) | 1,269,300 |
| 27 May 2020 | CNY | 14.64 | 14.64 | 14.26 | 14.28 | 14.28 | -0.27 (-1.86%) | 1,199,490 |
| 26 May 2020 | CNY | 14.42 | 14.64 | 14.41 | 14.55 | 14.55 | +0.06 (+0.41%) | 1,411,876 |
| 25 May 2020 | CNY | 14.34 | 14.5 | 14.24 | 14.49 | 14.49 | +0.08 (+0.56%) | 1,409,357 |
| 22 May 2020 | CNY | 14.12 | 14.55 | 13.9 | 14.41 | 14.41 | +0.14 (+0.98%) | 3,072,510 |
