| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2020 | CNY | 17.3154 | 17.4462 | 17 | 17.1539 | 17.1539 | -0.177 (-1.02%) | 10,744,793 |
| 2 Jul 2020 | CNY | 16.9231 | 17.7692 | 16.9231 | 17.3308 | 17.3308 | +0.315 (+1.85%) | 14,667,991 |
| 1 Jul 2020 | CNY | 17.2615 | 17.3692 | 16.7308 | 17.0154 | 17.0154 | -0.315 (-1.82%) | 10,850,515 |
| 30 Jun 2020 | CNY | 17.1154 | 17.7692 | 17.0462 | 17.3308 | 17.3308 | +0.292 (+1.72%) | 11,616,198 |
| 29 Jun 2020 | CNY | 16.8077 | 17.2231 | 16.7692 | 17.0385 | 17.0385 | +0.115 (+0.68%) | 7,438,314 |
| 24 Jun 2020 | CNY | 17.2539 | 17.4231 | 16.7692 | 16.9231 | 16.9231 | -0.308 (-1.79%) | 9,200,349 |
| 23 Jun 2020 | CNY | 17.2462 | 17.3692 | 16.9615 | 17.2308 | 17.2308 | +0.069 (+0.40%) | 8,067,254 |
| 22 Jun 2020 | CNY | 17.4077 | 17.5923 | 17.0846 | 17.1615 | 17.1615 | -0.277 (-1.59%) | 11,379,927 |
| 19 Jun 2020 | CNY | 17.6 | 17.8308 | 17.3923 | 17.4385 | 17.4385 | -0.177 (-1.00%) | 11,214,615 |
| 18 Jun 2020 | CNY | 18.0231 | 18.3846 | 17.5615 | 17.6154 | 17.6154 | -0.331 (-1.84%) | 15,675,884 |
| 17 Jun 2020 | CNY | 17.0615 | 18.0769 | 16.9539 | 17.9462 | 17.9462 | +0.785 (+4.57%) | 19,687,479 |
| 16 Jun 2020 | CNY | 16.5923 | 17.2231 | 16.5462 | 17.1615 | 17.1615 | +0.677 (+4.11%) | 13,466,328 |
| 15 Jun 2020 | CNY | 16.5385 | 17.0385 | 16.4231 | 16.4846 | 16.4846 | -0.2 (-1.20%) | 12,515,493 |
| 12 Jun 2020 | CNY | 16.3846 | 17.2 | 16.3462 | 16.6846 | 16.6846 | -0.139 (-0.82%) | 17,797,102 |
| 11 Jun 2020 | CNY | 16.3077 | 16.8692 | 16.0231 | 16.8231 | 16.8231 | +0.631 (+3.90%) | 18,429,006 |
| 10 Jun 2020 | CNY | 15.8385 | 16.3 | 15.6923 | 16.1923 | 16.1923 | +0.262 (+1.64%) | 11,451,687 |
| 9 Jun 2020 | CNY | 15.7692 | 16.0077 | 15.5385 | 15.9308 | 15.9308 | +0.246 (+1.57%) | 10,989,261 |
| 8 Jun 2020 | CNY | 15.5846 | 16.0231 | 15.5385 | 15.6846 | 15.6846 | +0.169 (+1.09%) | 9,221,719 |
| 5 Jun 2020 | CNY | 15.7615 | 15.8846 | 15.4308 | 15.5154 | 15.5154 | -0.254 (-1.61%) | 7,632,092 |
| 4 Jun 2020 | CNY | 15.5923 | 15.8385 | 15.3077 | 15.7692 | 15.7692 | +0.246 (+1.59%) | 11,884,561 |
| 3 Jun 2020 | CNY | 15.7846 | 15.9923 | 15.4308 | 15.5231 | 15.5231 | -0.292 (-1.85%) | 13,079,144 |
| 2 Jun 2020 | CNY | 15.8154 | 15.9615 | 15.5539 | 15.8154 | 15.8154 | +0.008 (+0.05%) | 9,855,567 |
| 1 Jun 2020 | CNY | 15.5385 | 16.0462 | 15.5385 | 15.8077 | 15.8077 | +0.339 (+2.19%) | 10,353,812 |
| 29 May 2020 | CNY | 15.4077 | 15.6385 | 15.3154 | 15.4692 | 15.4692 | +0.038 (+0.25%) | 6,660,030 |
| 28 May 2020 | CNY | 15.6846 | 15.8923 | 15.1539 | 15.4308 | 15.4308 | -0.3 (-1.91%) | 10,501,371 |
| 27 May 2020 | CNY | 16.1154 | 16.3846 | 15.5615 | 15.7308 | 15.7308 | -0.469 (-2.90%) | 12,863,168 |
| 26 May 2020 | CNY | 15.4231 | 16.5154 | 15.3231 | 16.2 | 16.2 | +0.823 (+5.35%) | 13,176,176 |
| 25 May 2020 | CNY | 16.2154 | 16.2692 | 15.3231 | 15.3769 | 15.3769 | -0.931 (-5.71%) | 14,089,493 |
| 22 May 2020 | CNY | 17.4077 | 17.4769 | 16.2308 | 16.3077 | 16.3077 | -0.923 (-5.36%) | 12,184,690 |
| 21 May 2020 | CNY | 17.8385 | 18.1385 | 17.2 | 17.2308 | 17.2308 | -0.654 (-3.66%) | 12,363,622 |
