| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2020 | CNY | 20.17 | 20.87 | 20.17 | 20.81 | 20.81 | +0.66 (+3.28%) | 2,274,139 |
| 3 Jul 2020 | CNY | 19.95 | 20.2 | 19.95 | 20.15 | 20.15 | +0.18 (+0.90%) | 772,871 |
| 2 Jul 2020 | CNY | 19.75 | 19.99 | 19.73 | 19.97 | 19.97 | +0.23 (+1.17%) | 878,593 |
| 1 Jul 2020 | CNY | 19.87 | 19.96 | 19.67 | 19.74 | 19.74 | -0.06 (-0.30%) | 595,158 |
| 30 Jun 2020 | CNY | 19.81 | 19.98 | 19.77 | 19.8 | 19.8 | +0.14 (+0.71%) | 494,317 |
| 29 Jun 2020 | CNY | 19.73 | 19.75 | 19.56 | 19.66 | 19.66 | -0.06 (-0.30%) | 448,930 |
| 24 Jun 2020 | CNY | 19.88 | 19.9 | 19.69 | 19.72 | 19.72 | -0.08 (-0.40%) | 702,635 |
| 23 Jun 2020 | CNY | 20.08 | 20.1 | 19.78 | 19.8 | 19.8 | -0.41 (-2.03%) | 755,000 |
| 22 Jun 2020 | CNY | 20.3 | 20.45 | 20.19 | 20.21 | 20.21 | -0.12 (-0.59%) | 647,700 |
| 19 Jun 2020 | CNY | 20.43 | 20.44 | 20.27 | 20.33 | 20.33 | 0.0 (0.0%) | 626,493 |
| 18 Jun 2020 | CNY | 20.4 | 20.4 | 20.21 | 20.33 | 20.33 | -0.06 (-0.29%) | 570,093 |
| 17 Jun 2020 | CNY | 20.24 | 20.39 | 20.1 | 20.39 | 20.39 | +0.28 (+1.39%) | 788,556 |
| 16 Jun 2020 | CNY | 19.83 | 20.14 | 19.83 | 20.11 | 20.11 | +0.28 (+1.41%) | 550,507 |
| 15 Jun 2020 | CNY | 19.8 | 20.13 | 19.8 | 19.83 | 19.83 | +0.02 (+0.10%) | 561,772 |
| 12 Jun 2020 | CNY | 19.68 | 19.83 | 19.38 | 19.81 | 19.81 | -0.09 (-0.45%) | 799,553 |
| 11 Jun 2020 | CNY | 20.12 | 20.25 | 19.87 | 19.9 | 19.9 | -0.23 (-1.14%) | 687,500 |
| 10 Jun 2020 | CNY | 20.42 | 20.44 | 20.09 | 20.13 | 20.13 | -0.32 (-1.56%) | 645,026 |
| 9 Jun 2020 | CNY | 20.38 | 20.52 | 20.26 | 20.45 | 20.45 | +0.05 (+0.25%) | 505,000 |
| 8 Jun 2020 | CNY | 20.54 | 20.64 | 20.36 | 20.4 | 20.4 | -0.15 (-0.73%) | 665,400 |
| 5 Jun 2020 | CNY | 20.62 | 20.66 | 20.33 | 20.55 | 20.55 | -0.08 (-0.39%) | 756,265 |
| 4 Jun 2020 | CNY | 20.58 | 20.76 | 20.47 | 20.63 | 20.63 | +0.15 (+0.73%) | 784,277 |
| 3 Jun 2020 | CNY | 20.88 | 20.88 | 20.48 | 20.48 | 20.48 | -0.29 (-1.40%) | 872,689 |
| 2 Jun 2020 | CNY | 20.58 | 20.88 | 20.45 | 20.77 | 20.77 | +0.23 (+1.12%) | 1,044,679 |
| 1 Jun 2020 | CNY | 20.11 | 20.63 | 20.06 | 20.54 | 20.54 | +0.47 (+2.34%) | 980,093 |
| 29 May 2020 | CNY | 20.12 | 20.39 | 20.03 | 20.07 | 20.07 | -0.21 (-1.04%) | 813,686 |
| 28 May 2020 | CNY | 20.49 | 20.8 | 20.08 | 20.28 | 20.28 | -0.18 (-0.88%) | 952,525 |
| 27 May 2020 | CNY | 20.49 | 20.69 | 20.26 | 20.46 | 20.46 | -0.01 (-0.05%) | 993,096 |
| 26 May 2020 | CNY | 20.07 | 20.47 | 20 | 20.47 | 20.47 | +0.51 (+2.56%) | 1,075,110 |
| 25 May 2020 | CNY | 19.92 | 20.15 | 19.85 | 19.96 | 19.96 | 0.0 (0.0%) | 744,793 |
| 22 May 2020 | CNY | 20.73 | 20.74 | 19.92 | 19.96 | 19.96 | -0.73 (-3.53%) | 1,338,300 |
