| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 17.05 | 18.07 | 16.63 | 17.65 | 17.65 | +0.71 (+4.19%) | 95,643,745 |
| 9 Jul 2020 | CNY | 15.65 | 16.94 | 15.4 | 16.94 | 16.94 | +1.54 (+10.00%) | 100,787,205 |
| 8 Jul 2020 | CNY | 15.01 | 15.65 | 14.77 | 15.4 | 15.4 | +0.31 (+2.05%) | 76,903,460 |
| 7 Jul 2020 | CNY | 14.23 | 15.3 | 14.01 | 15.09 | 15.09 | +1.08 (+7.71%) | 100,190,662 |
| 6 Jul 2020 | CNY | 13.99 | 14.16 | 13.65 | 14.01 | 14.01 | +0.21 (+1.52%) | 87,277,340 |
| 3 Jul 2020 | CNY | 13.49 | 13.85 | 13.19 | 13.8 | 13.8 | +0.37 (+2.76%) | 61,459,157 |
| 2 Jul 2020 | CNY | 13.02 | 13.63 | 12.82 | 13.43 | 13.43 | +0.47 (+3.63%) | 56,592,957 |
| 1 Jul 2020 | CNY | 13.32 | 13.32 | 12.85 | 12.96 | 12.96 | -0.21 (-1.59%) | 35,267,741 |
| 30 Jun 2020 | CNY | 13.05 | 13.24 | 12.89 | 13.17 | 13.17 | +0.17 (+1.31%) | 27,540,933 |
| 29 Jun 2020 | CNY | 13.15 | 13.75 | 12.77 | 13 | 13 | -0.14 (-1.07%) | 50,714,158 |
| 24 Jun 2020 | CNY | 13.3 | 13.4 | 13.05 | 13.14 | 13.14 | -0.19 (-1.43%) | 25,518,908 |
| 23 Jun 2020 | CNY | 13.68 | 13.7 | 13.23 | 13.33 | 13.33 | -0.34 (-2.49%) | 35,472,862 |
| 22 Jun 2020 | CNY | 13.81 | 14 | 13.55 | 13.67 | 13.67 | -0.03 (-0.22%) | 39,503,228 |
| 19 Jun 2020 | CNY | 13.61 | 13.85 | 13.59 | 13.7 | 13.7 | +0.07 (+0.51%) | 28,784,760 |
| 18 Jun 2020 | CNY | 13.82 | 13.97 | 13.53 | 13.63 | 13.63 | -0.29 (-2.08%) | 36,988,539 |
| 17 Jun 2020 | CNY | 14.18 | 14.25 | 13.77 | 13.92 | 13.92 | -0.16 (-1.14%) | 45,567,193 |
| 16 Jun 2020 | CNY | 14.1 | 14.33 | 13.9 | 14.08 | 14.08 | +0.04 (+0.28%) | 54,302,251 |
| 15 Jun 2020 | CNY | 13.71 | 14.2 | 13.4 | 14.04 | 14.04 | +0.74 (+5.56%) | 93,812,462 |
| 12 Jun 2020 | CNY | 12.79 | 13.64 | 12.67 | 13.3 | 13.3 | +0.46 (+3.58%) | 69,253,417 |
| 11 Jun 2020 | CNY | 12.66 | 13.19 | 12.56 | 12.84 | 12.84 | -0.24 (-1.83%) | 56,973,614 |
| 10 Jun 2020 | CNY | 13.17 | 13.18 | 12.71 | 13.08 | 13.08 | -0.1 (-0.76%) | 47,117,659 |
| 9 Jun 2020 | CNY | 13.25 | 13.29 | 13 | 13.18 | 13.18 | 0.0 (0.0%) | 32,337,260 |
| 8 Jun 2020 | CNY | 13.55 | 13.7 | 13.11 | 13.18 | 13.18 | -0.31 (-2.30%) | 55,355,584 |
| 5 Jun 2020 | CNY | 12.66 | 13.66 | 12.6 | 13.49 | 13.49 | +0.98 (+7.83%) | 94,276,138 |
| 4 Jun 2020 | CNY | 12.9 | 12.9 | 12.21 | 12.51 | 12.51 | -0.33 (-2.57%) | 70,704,643 |
| 3 Jun 2020 | CNY | 13.02 | 13.04 | 12.6 | 12.84 | 12.84 | 0.0 (0.0%) | 44,074,393 |
| 2 Jun 2020 | CNY | 12.99 | 13.23 | 12.72 | 12.84 | 12.84 | -0.16 (-1.23%) | 60,973,123 |
| 1 Jun 2020 | CNY | 12.58 | 13.09 | 12.35 | 13 | 13 | +0.35 (+2.77%) | 82,366,160 |
| 29 May 2020 | CNY | 12.68 | 12.88 | 12.28 | 12.65 | 12.65 | -0.13 (-1.02%) | 83,484,551 |
| 28 May 2020 | CNY | 12.64 | 13.3 | 12.15 | 12.78 | 12.78 | +0.1 (+0.79%) | 101,375,778 |
