| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2020 | CNY | 16.62 | 17 | 16.3 | 16.66 | 16.66 | -0.27 (-1.59%) | 79,543,167 |
| 2 Jul 2020 | CNY | 15.55 | 17.36 | 15.48 | 16.93 | 16.93 | +0.98 (+6.14%) | 103,051,264 |
| 1 Jul 2020 | CNY | 15.8 | 16.15 | 15.27 | 15.95 | 15.95 | -0.09 (-0.56%) | 79,911,171 |
| 30 Jun 2020 | CNY | 16.2 | 16.95 | 15.91 | 16.04 | 16.04 | -0.02 (-0.12%) | 86,866,442 |
| 29 Jun 2020 | CNY | 15.41 | 16.28 | 14.66 | 16.06 | 16.06 | +0.41 (+2.62%) | 92,223,942 |
| 24 Jun 2020 | CNY | 16.03 | 16.08 | 15.15 | 15.65 | 15.65 | -0.72 (-4.40%) | 123,749,795 |
| 23 Jun 2020 | CNY | 14.58 | 16.37 | 14.57 | 16.37 | 16.37 | +1.49 (+10.01%) | 149,550,919 |
| 22 Jun 2020 | CNY | 15.01 | 16.45 | 14.51 | 14.88 | 14.88 | -0.12 (-0.80%) | 133,744,781 |
| 19 Jun 2020 | CNY | 15.1 | 15.83 | 14.49 | 15 | 15 | +0.61 (+4.24%) | 148,393,293 |
| 18 Jun 2020 | CNY | 13.04 | 14.39 | 13.04 | 14.39 | 14.39 | +1.31 (+10.02%) | 46,702,110 |
| 17 Jun 2020 | CNY | 12.75 | 13.46 | 12.39 | 13.08 | 13.08 | +0.75 (+6.08%) | 105,644,728 |
| 16 Jun 2020 | CNY | 11.39 | 12.33 | 11.35 | 12.33 | 12.33 | +1.12 (+9.99%) | 53,224,453 |
| 15 Jun 2020 | CNY | 12.04 | 12.04 | 11.16 | 11.21 | 11.21 | -0.93 (-7.66%) | 61,745,989 |
| 12 Jun 2020 | CNY | 11.8 | 12.32 | 11.77 | 12.14 | 12.14 | -0.15 (-1.22%) | 54,386,306 |
| 11 Jun 2020 | CNY | 12.8 | 12.9 | 12.25 | 12.29 | 12.29 | -0.14 (-1.13%) | 72,175,905 |
| 10 Jun 2020 | CNY | 12.38 | 12.83 | 12.11 | 12.43 | 12.43 | -0.13 (-1.04%) | 62,100,044 |
| 9 Jun 2020 | CNY | 11.98 | 12.98 | 11.7 | 12.56 | 12.56 | +0.41 (+3.37%) | 89,210,345 |
| 8 Jun 2020 | CNY | 12.11 | 12.54 | 11.86 | 12.15 | 12.15 | +0.1 (+0.83%) | 73,254,573 |
| 5 Jun 2020 | CNY | 11.87 | 12.12 | 11.62 | 12.05 | 12.05 | -0.2 (-1.63%) | 75,629,539 |
| 4 Jun 2020 | CNY | 12.1 | 12.7 | 11.82 | 12.25 | 12.25 | +0.07 (+0.57%) | 123,189,708 |
| 3 Jun 2020 | CNY | 11.74 | 12.53 | 11.74 | 12.18 | 12.18 | +0.79 (+6.94%) | 142,938,243 |
| 2 Jun 2020 | CNY | 11.1 | 11.39 | 10.77 | 11.39 | 11.39 | +1.04 (+10.05%) | 77,427,028 |
| 1 Jun 2020 | CNY | 9.79 | 10.35 | 9.78 | 10.35 | 10.35 | +0.94 (+9.99%) | 25,005,256 |
| 29 May 2020 | CNY | 9.23 | 9.43 | 9.23 | 9.41 | 9.41 | +0.08 (+0.86%) | 7,495,100 |
| 28 May 2020 | CNY | 9.51 | 9.53 | 9.15 | 9.33 | 9.33 | -0.19 (-2.00%) | 10,845,204 |
| 27 May 2020 | CNY | 9.7 | 9.78 | 9.48 | 9.52 | 9.52 | -0.18 (-1.86%) | 9,916,999 |
| 26 May 2020 | CNY | 9.6 | 9.75 | 9.6 | 9.7 | 9.7 | +0.13 (+1.36%) | 9,014,499 |
| 25 May 2020 | CNY | 9.83 | 9.94 | 9.5 | 9.57 | 9.57 | -0.38 (-3.82%) | 13,906,925 |
| 22 May 2020 | CNY | 9.91 | 10.21 | 9.81 | 9.95 | 9.95 | +0.02 (+0.20%) | 16,947,850 |
| 21 May 2020 | CNY | 10.22 | 10.31 | 9.87 | 9.93 | 9.93 | -0.28 (-2.74%) | 17,457,280 |
