| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2020 | CNY | 14.87 | 15.15 | 14.73 | 14.99 | 14.99 | +0.31 (+2.11%) | 33,405,558 |
| 3 Jul 2020 | CNY | 14.92 | 14.93 | 14.66 | 14.68 | 14.68 | -0.08 (-0.54%) | 15,884,412 |
| 2 Jul 2020 | CNY | 14.56 | 14.96 | 14.5 | 14.76 | 14.76 | +0.18 (+1.23%) | 21,079,147 |
| 1 Jul 2020 | CNY | 14.42 | 14.85 | 14.3 | 14.58 | 14.58 | +0.23 (+1.60%) | 22,997,696 |
| 30 Jun 2020 | CNY | 14.37 | 14.48 | 14.2 | 14.35 | 14.35 | 0.0 (0.0%) | 12,938,311 |
| 29 Jun 2020 | CNY | 14.19 | 14.54 | 14.05 | 14.35 | 14.35 | +0.15 (+1.06%) | 15,870,185 |
| 24 Jun 2020 | CNY | 14.33 | 14.46 | 14.08 | 14.2 | 14.2 | -0.12 (-0.84%) | 13,524,589 |
| 23 Jun 2020 | CNY | 14.59 | 14.68 | 14.3 | 14.32 | 14.32 | -0.26 (-1.78%) | 14,707,707 |
| 22 Jun 2020 | CNY | 14.49 | 14.65 | 14.18 | 14.58 | 14.58 | +0.22 (+1.53%) | 18,825,452 |
| 19 Jun 2020 | CNY | 14.56 | 14.65 | 14.3 | 14.36 | 14.36 | -0.25 (-1.71%) | 17,013,806 |
| 18 Jun 2020 | CNY | 15.22 | 15.28 | 14.58 | 14.61 | 14.61 | -0.56 (-3.69%) | 28,309,673 |
| 17 Jun 2020 | CNY | 14.83 | 15.52 | 14.83 | 15.17 | 15.17 | +0.49 (+3.34%) | 35,000,716 |
| 16 Jun 2020 | CNY | 14.54 | 14.84 | 14.41 | 14.68 | 14.68 | +0.08 (+0.55%) | 23,082,456 |
| 15 Jun 2020 | CNY | 14.65 | 14.86 | 14.29 | 14.6 | 14.6 | +0.3 (+2.10%) | 28,008,858 |
| 12 Jun 2020 | CNY | 13.79 | 14.33 | 13.7 | 14.3 | 14.3 | +0.29 (+2.07%) | 19,968,466 |
| 11 Jun 2020 | CNY | 14.45 | 14.51 | 14.01 | 14.01 | 14.01 | -0.37 (-2.57%) | 18,950,873 |
| 10 Jun 2020 | CNY | 14.46 | 14.56 | 14.33 | 14.38 | 14.38 | -0.03 (-0.21%) | 14,428,983 |
| 9 Jun 2020 | CNY | 14.52 | 14.72 | 14.36 | 14.41 | 14.41 | -0.13 (-0.89%) | 20,615,203 |
| 8 Jun 2020 | CNY | 14.09 | 14.64 | 14.09 | 14.54 | 14.54 | +0.51 (+3.64%) | 34,547,085 |
| 5 Jun 2020 | CNY | 13.96 | 14.15 | 13.81 | 14.03 | 14.03 | +0.07 (+0.50%) | 20,712,165 |
| 4 Jun 2020 | CNY | 13.87 | 14.08 | 13.68 | 13.96 | 13.96 | +0.16 (+1.16%) | 20,141,528 |
| 3 Jun 2020 | CNY | 14.01 | 14.11 | 13.77 | 13.8 | 13.8 | -0.2 (-1.43%) | 24,590,600 |
| 2 Jun 2020 | CNY | 13.29 | 14.18 | 13.17 | 14 | 14 | +0.69 (+5.18%) | 46,353,539 |
| 1 Jun 2020 | CNY | 13.16 | 13.38 | 13.16 | 13.31 | 13.31 | +0.2 (+1.53%) | 20,697,460 |
| 29 May 2020 | CNY | 12.75 | 13.28 | 12.71 | 13.11 | 13.11 | +0.29 (+2.26%) | 17,992,065 |
| 28 May 2020 | CNY | 13.16 | 13.16 | 12.69 | 12.82 | 12.82 | -0.35 (-2.66%) | 16,740,796 |
| 27 May 2020 | CNY | 12.73 | 13.37 | 12.54 | 13.17 | 13.17 | +0.44 (+3.46%) | 28,605,459 |
| 26 May 2020 | CNY | 12.56 | 12.75 | 12.48 | 12.73 | 12.73 | +0.2 (+1.60%) | 15,868,940 |
| 25 May 2020 | CNY | 12.61 | 12.77 | 12.5 | 12.53 | 12.53 | -0.12 (-0.95%) | 13,263,727 |
| 22 May 2020 | CNY | 13.11 | 13.25 | 12.5 | 12.65 | 12.65 | -0.53 (-4.02%) | 20,921,563 |
