| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2020 | CNY | 20.74 | 21.4 | 20.62 | 20.95 | 20.95 | +0.3 (+1.45%) | 4,039,587 |
| 6 Jul 2020 | CNY | 20.04 | 20.77 | 20.04 | 20.65 | 20.65 | +0.62 (+3.10%) | 2,812,623 |
| 3 Jul 2020 | CNY | 19.98 | 20.08 | 19.9 | 20.03 | 20.03 | +0.08 (+0.40%) | 1,497,860 |
| 2 Jul 2020 | CNY | 19.89 | 20 | 19.67 | 19.95 | 19.95 | +0.18 (+0.91%) | 1,265,478 |
| 1 Jul 2020 | CNY | 19.83 | 20.07 | 19.6 | 19.77 | 19.77 | -0.04 (-0.20%) | 1,187,715 |
| 30 Jun 2020 | CNY | 19.69 | 19.85 | 19.6 | 19.81 | 19.81 | +0.28 (+1.43%) | 1,117,129 |
| 29 Jun 2020 | CNY | 20.14 | 20.14 | 19.51 | 19.53 | 19.53 | -0.62 (-3.08%) | 1,724,929 |
| 24 Jun 2020 | CNY | 20.54 | 20.68 | 20.1 | 20.15 | 20.15 | -0.42 (-2.04%) | 1,785,400 |
| 23 Jun 2020 | CNY | 20.59 | 20.69 | 20.49 | 20.57 | 20.57 | -0.02 (-0.10%) | 1,111,518 |
| 22 Jun 2020 | CNY | 20.62 | 20.85 | 20.53 | 20.59 | 20.59 | -0.12 (-0.58%) | 1,383,790 |
| 19 Jun 2020 | CNY | 20.85 | 21.11 | 20.67 | 20.71 | 20.71 | -0.15 (-0.72%) | 1,870,600 |
| 18 Jun 2020 | CNY | 20.95 | 21.15 | 20.75 | 20.86 | 20.86 | -0.72 (-3.34%) | 3,092,788 |
| 17 Jun 2020 | CNY | 20.46 | 21.92 | 20.1 | 21.58 | 21.58 | +1.15 (+5.63%) | 5,119,668 |
| 16 Jun 2020 | CNY | 20.59 | 20.59 | 20.2 | 20.43 | 20.43 | +0.18 (+0.89%) | 1,355,814 |
| 15 Jun 2020 | CNY | 20.33 | 20.81 | 20.13 | 20.25 | 20.25 | +0.01 (+0.05%) | 1,592,452 |
| 12 Jun 2020 | CNY | 20.12 | 20.41 | 20 | 20.24 | 20.24 | -0.28 (-1.36%) | 1,732,768 |
| 11 Jun 2020 | CNY | 20.81 | 20.99 | 20.51 | 20.52 | 20.52 | -0.41 (-1.96%) | 2,261,224 |
| 10 Jun 2020 | CNY | 20.75 | 21 | 20.62 | 20.93 | 20.93 | +0.12 (+0.58%) | 1,563,054 |
| 9 Jun 2020 | CNY | 21.05 | 21.21 | 20.64 | 20.81 | 20.81 | -0.45 (-2.12%) | 2,989,901 |
| 8 Jun 2020 | CNY | 21.71 | 21.9 | 21.25 | 21.26 | 21.26 | -1.19 (-5.30%) | 5,818,782 |
| 5 Jun 2020 | CNY | 22.58 | 23.63 | 22.31 | 22.45 | 22.45 | +0.46 (+2.09%) | 8,429,176 |
| 4 Jun 2020 | CNY | 21.71 | 22.33 | 21.64 | 21.99 | 21.99 | +0.45 (+2.09%) | 3,767,991 |
| 3 Jun 2020 | CNY | 21.77 | 22.26 | 21.51 | 21.54 | 21.54 | -0.4 (-1.82%) | 3,800,665 |
| 2 Jun 2020 | CNY | 21.49 | 21.96 | 21.2 | 21.94 | 21.94 | +0.49 (+2.28%) | 3,756,817 |
| 1 Jun 2020 | CNY | 21.16 | 21.69 | 21.11 | 21.45 | 21.45 | +0.29 (+1.37%) | 2,771,953 |
| 29 May 2020 | CNY | 21 | 21.34 | 21 | 21.16 | 21.16 | +0.03 (+0.14%) | 2,245,784 |
| 28 May 2020 | CNY | 21.74 | 21.95 | 20.71 | 21.13 | 21.13 | -0.73 (-3.34%) | 4,306,152 |
| 27 May 2020 | CNY | 22.99 | 23.04 | 21.55 | 21.86 | 21.86 | -1.13 (-4.92%) | 6,602,170 |
| 26 May 2020 | CNY | 22.4 | 23.23 | 22.06 | 22.99 | 22.99 | +0.33 (+1.46%) | 6,888,344 |
| 25 May 2020 | CNY | 21.74 | 22.8 | 21.62 | 22.66 | 22.66 | +0.9 (+4.14%) | 7,755,088 |
