| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 21.87 | 21.87 | 19.88 | 20.29 | 20.29 | -1.56 (-7.14%) | 21,051,126 |
| 9 Jul 2020 | CNY | 19.97 | 22.33 | 19.82 | 21.85 | 21.85 | +1.17 (+5.66%) | 22,753,962 |
| 8 Jul 2020 | CNY | 20.63 | 20.68 | 18.4 | 20.68 | 20.68 | +1.88 (+10%) | 30,451,740 |
| 7 Jul 2020 | CNY | 18.5 | 18.8 | 18.15 | 18.8 | 18.8 | +1.71 (+10.01%) | 4,832,732 |
| 6 Jul 2020 | CNY | 16.4 | 17.09 | 16 | 17.09 | 17.09 | +1.57 (+10.12%) | 7,841,315 |
| 3 Jul 2020 | CNY | 16.32 | 16.39 | 15.1 | 15.52 | 15.52 | -0.17 (-1.08%) | 17,437,835 |
| 2 Jul 2020 | CNY | 14.49 | 15.69 | 14.14 | 15.69 | 15.69 | +1.39 (+9.72%) | 16,850,099 |
| 1 Jul 2020 | CNY | 13.79 | 14.72 | 13.6 | 14.3 | 14.3 | +0.54 (+3.92%) | 15,578,840 |
| 30 Jun 2020 | CNY | 13.96 | 13.97 | 13.25 | 13.76 | 13.76 | -0.04 (-0.29%) | 15,221,830 |
| 29 Jun 2020 | CNY | 14.4 | 14.65 | 13.47 | 13.8 | 13.8 | -0.68 (-4.70%) | 16,697,020 |
| 24 Jun 2020 | CNY | 14.63 | 14.91 | 14.39 | 14.48 | 14.48 | -0.55 (-3.66%) | 8,107,375 |
| 23 Jun 2020 | CNY | 14.94 | 15.25 | 14.3 | 15.03 | 15.03 | +0.12 (+0.80%) | 10,441,936 |
| 22 Jun 2020 | CNY | 14.97 | 15.12 | 14.3 | 14.91 | 14.91 | +0.04 (+0.27%) | 11,558,186 |
| 19 Jun 2020 | CNY | 14.81 | 15.28 | 14.62 | 14.87 | 14.87 | -0.09 (-0.60%) | 12,537,883 |
| 18 Jun 2020 | CNY | 16.14 | 16.99 | 14.75 | 14.96 | 14.96 | -1.34 (-8.22%) | 21,502,013 |
| 17 Jun 2020 | CNY | 15.04 | 16.7 | 14.95 | 16.3 | 16.3 | +1.07 (+7.03%) | 22,412,054 |
| 16 Jun 2020 | CNY | 15.12 | 15.29 | 14.8 | 15.23 | 15.23 | +0.19 (+1.26%) | 14,881,061 |
| 15 Jun 2020 | CNY | 14.96 | 15.5 | 14.29 | 15.04 | 15.04 | +0.12 (+0.80%) | 20,719,118 |
| 12 Jun 2020 | CNY | 13.99 | 15.38 | 13.98 | 14.92 | 14.92 | +0.54 (+3.76%) | 19,000,537 |
| 11 Jun 2020 | CNY | 13.9 | 14.92 | 13.9 | 14.38 | 14.38 | +0.38 (+2.71%) | 17,491,612 |
| 10 Jun 2020 | CNY | 14.02 | 14.1 | 13.2 | 14 | 14 | -0.18 (-1.27%) | 13,921,189 |
| 9 Jun 2020 | CNY | 14.12 | 14.3 | 13.68 | 14.18 | 14.18 | -0.22 (-1.53%) | 12,873,460 |
| 8 Jun 2020 | CNY | 14.19 | 14.58 | 13.65 | 14.4 | 14.4 | +0.21 (+1.48%) | 18,525,035 |
| 5 Jun 2020 | CNY | 13.64 | 14.65 | 13.46 | 14.19 | 14.19 | +0.54 (+3.96%) | 23,923,192 |
| 4 Jun 2020 | CNY | 13.91 | 14.23 | 13.53 | 13.65 | 13.65 | -0.59 (-4.14%) | 21,132,158 |
| 3 Jun 2020 | CNY | 14.18 | 15.1 | 13.87 | 14.24 | 14.24 | -0.16 (-1.11%) | 30,933,151 |
| 2 Jun 2020 | CNY | 16.49 | 16.82 | 14.13 | 14.4 | 14.4 | -0.91 (-5.94%) | 43,416,982 |
| 1 Jun 2020 | CNY | 14.85 | 15.31 | 14.36 | 15.31 | 15.31 | +1.39 (+9.99%) | 11,485,805 |
| 29 May 2020 | CNY | 12.63 | 13.92 | 12.52 | 13.92 | 13.92 | +1.25 (+9.87%) | 24,689,643 |
| 28 May 2020 | CNY | 13.01 | 13.36 | 12.1 | 12.67 | 12.67 | -0.55 (-4.16%) | 24,500,035 |
