| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2020 | CNY | 13.95 | 14.12 | 13.91 | 14.1 | 14.1 | +0.19 (+1.37%) | 14,894,808 |
| 2 Jul 2020 | CNY | 13.8 | 13.92 | 13.77 | 13.91 | 13.91 | -0.06 (-0.43%) | 10,273,248 |
| 1 Jul 2020 | CNY | 13.93 | 14.04 | 13.84 | 13.97 | 13.97 | +0.14 (+1.01%) | 11,240,071 |
| 30 Jun 2020 | CNY | 13.85 | 13.86 | 13.72 | 13.83 | 13.83 | -0.02 (-0.14%) | 6,808,404 |
| 29 Jun 2020 | CNY | 13.91 | 14 | 13.75 | 13.85 | 13.85 | -0.03 (-0.22%) | 8,053,803 |
| 24 Jun 2020 | CNY | 13.99 | 14.03 | 13.83 | 13.88 | 13.88 | +0.11 (+0.80%) | 10,162,717 |
| 23 Jun 2020 | CNY | 13.9 | 14.02 | 13.76 | 13.77 | 13.77 | -0.13 (-0.94%) | 6,920,397 |
| 22 Jun 2020 | CNY | 13.97 | 14.05 | 13.88 | 13.9 | 13.9 | +0.12 (+0.87%) | 11,350,385 |
| 19 Jun 2020 | CNY | 13.71 | 13.78 | 13.67 | 13.78 | 13.78 | +0.07 (+0.51%) | 4,814,653 |
| 18 Jun 2020 | CNY | 13.8 | 13.8 | 13.67 | 13.71 | 13.71 | -0.1 (-0.72%) | 5,856,104 |
| 17 Jun 2020 | CNY | 13.78 | 13.82 | 13.7 | 13.81 | 13.81 | +0.04 (+0.29%) | 5,477,489 |
| 16 Jun 2020 | CNY | 13.67 | 13.78 | 13.67 | 13.77 | 13.77 | +0.08 (+0.58%) | 4,309,504 |
| 15 Jun 2020 | CNY | 13.76 | 13.83 | 13.65 | 13.69 | 13.69 | -0.12 (-0.87%) | 5,824,610 |
| 12 Jun 2020 | CNY | 13.97 | 13.97 | 13.7 | 13.81 | 13.81 | -0.26 (-1.85%) | 7,204,820 |
| 11 Jun 2020 | CNY | 13.97 | 14.13 | 13.91 | 14.07 | 14.07 | +0.18 (+1.30%) | 9,817,394 |
| 10 Jun 2020 | CNY | 13.88 | 13.98 | 13.84 | 13.89 | 13.89 | +0.08 (+0.58%) | 6,481,626 |
| 9 Jun 2020 | CNY | 13.91 | 13.93 | 13.77 | 13.81 | 13.81 | -0.1 (-0.72%) | 4,861,904 |
| 8 Jun 2020 | CNY | 13.75 | 13.92 | 13.7 | 13.91 | 13.91 | +0.13 (+0.94%) | 5,984,944 |
| 5 Jun 2020 | CNY | 13.82 | 13.86 | 13.75 | 13.78 | 13.78 | -0.01 (-0.07%) | 4,045,904 |
| 4 Jun 2020 | CNY | 13.72 | 13.84 | 13.72 | 13.79 | 13.79 | -0.13 (-0.93%) | 5,881,916 |
| 3 Jun 2020 | CNY | 13.93 | 13.98 | 13.85 | 13.92 | 13.92 | -0.11 (-0.78%) | 6,975,818 |
| 2 Jun 2020 | CNY | 14.05 | 14.14 | 13.95 | 14.03 | 14.03 | -0.06 (-0.43%) | 7,196,825 |
| 1 Jun 2020 | CNY | 13.88 | 14.14 | 13.81 | 14.09 | 14.09 | +0.22 (+1.59%) | 10,071,671 |
| 29 May 2020 | CNY | 13.71 | 13.88 | 13.68 | 13.87 | 13.87 | +0.07 (+0.51%) | 6,273,077 |
| 28 May 2020 | CNY | 13.7 | 13.9 | 13.57 | 13.8 | 13.8 | +0.15 (+1.10%) | 6,721,024 |
| 27 May 2020 | CNY | 13.65 | 13.77 | 13.59 | 13.65 | 13.65 | -0.15 (-1.09%) | 5,646,565 |
| 26 May 2020 | CNY | 13.78 | 13.88 | 13.69 | 13.8 | 13.8 | +0.14 (+1.02%) | 5,067,504 |
| 25 May 2020 | CNY | 13.59 | 13.84 | 13.58 | 13.66 | 13.66 | -0.12 (-0.87%) | 4,954,600 |
| 22 May 2020 | CNY | 13.65 | 13.85 | 13.55 | 13.78 | 13.78 | -0.03 (-0.22%) | 7,622,112 |
| 21 May 2020 | CNY | 14.12 | 14.16 | 13.8 | 13.81 | 13.81 | -0.45 (-3.16%) | 12,045,070 |
