| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2020 | CNY | 15.96 | 16.57 | 15.9 | 16.5 | 16.5 | +0.47 (+2.93%) | 80,918,031 |
| 10 Jul 2020 | CNY | 16.68 | 16.68 | 15.9 | 16.03 | 16.03 | -0.69 (-4.13%) | 93,274,434 |
| 9 Jul 2020 | CNY | 16.38 | 16.87 | 16.29 | 16.72 | 16.72 | +0.32 (+1.95%) | 99,915,369 |
| 8 Jul 2020 | CNY | 16.3 | 16.47 | 16.03 | 16.4 | 16.4 | +0.02 (+0.12%) | 88,758,306 |
| 7 Jul 2020 | CNY | 16.5 | 16.87 | 16.36 | 16.38 | 16.38 | -0.11 (-0.67%) | 111,581,017 |
| 6 Jul 2020 | CNY | 16.21 | 16.81 | 16.2 | 16.49 | 16.49 | +0.58 (+3.65%) | 122,930,832 |
| 3 Jul 2020 | CNY | 15.65 | 16.25 | 15.56 | 15.91 | 15.91 | +0.3 (+1.92%) | 129,794,459 |
| 2 Jul 2020 | CNY | 15.34 | 15.68 | 15.18 | 15.61 | 15.61 | +0.19 (+1.23%) | 108,295,901 |
| 1 Jul 2020 | CNY | 15.2 | 15.45 | 15.02 | 15.42 | 15.42 | +0.27 (+1.78%) | 87,819,292 |
| 30 Jun 2020 | CNY | 15.19 | 15.25 | 14.92 | 15.15 | 15.15 | -0.07 (-0.46%) | 75,256,046 |
| 29 Jun 2020 | CNY | 15.49 | 15.49 | 15 | 15.22 | 15.22 | -0.3 (-1.93%) | 104,971,183 |
| 24 Jun 2020 | CNY | 14.15 | 15.52 | 14.1 | 15.52 | 15.52 | +1.41 (+9.99%) | 185,261,381 |
| 23 Jun 2020 | CNY | 14.36 | 14.39 | 14.03 | 14.11 | 14.11 | -0.29 (-2.01%) | 49,011,516 |
| 22 Jun 2020 | CNY | 14.36 | 14.62 | 14.31 | 14.4 | 14.4 | +0.05 (+0.35%) | 53,562,277 |
| 19 Jun 2020 | CNY | 14.43 | 14.5 | 14.27 | 14.35 | 14.35 | -0.05 (-0.35%) | 43,788,230 |
| 18 Jun 2020 | CNY | 14.25 | 14.45 | 14.11 | 14.4 | 14.4 | +0.15 (+1.05%) | 50,165,334 |
| 17 Jun 2020 | CNY | 13.97 | 14.36 | 13.89 | 14.25 | 14.25 | +0.22 (+1.57%) | 51,288,165 |
| 16 Jun 2020 | CNY | 13.74 | 14.04 | 13.74 | 14.03 | 14.03 | +0.36 (+2.63%) | 37,614,335 |
| 15 Jun 2020 | CNY | 13.68 | 13.94 | 13.66 | 13.67 | 13.67 | -0.14 (-1.01%) | 31,190,515 |
| 12 Jun 2020 | CNY | 13.7 | 13.92 | 13.62 | 13.81 | 13.81 | -0.21 (-1.50%) | 40,430,516 |
| 11 Jun 2020 | CNY | 14.25 | 14.35 | 13.96 | 14.02 | 14.02 | -0.26 (-1.82%) | 44,575,017 |
| 10 Jun 2020 | CNY | 14.56 | 14.59 | 14.2 | 14.28 | 14.28 | -0.27 (-1.86%) | 40,034,025 |
| 9 Jun 2020 | CNY | 14.4 | 14.65 | 14.22 | 14.55 | 14.55 | +0.29 (+2.03%) | 55,861,574 |
| 8 Jun 2020 | CNY | 14.25 | 14.55 | 14.2 | 14.26 | 14.26 | +0.18 (+1.28%) | 41,971,578 |
| 5 Jun 2020 | CNY | 14.16 | 14.26 | 13.88 | 14.08 | 14.08 | -0.08 (-0.56%) | 31,333,573 |
| 4 Jun 2020 | CNY | 14.25 | 14.38 | 14.13 | 14.16 | 14.16 | -0.06 (-0.42%) | 32,605,435 |
| 3 Jun 2020 | CNY | 14.27 | 14.51 | 14.02 | 14.22 | 14.22 | +0.06 (+0.42%) | 61,770,454 |
| 2 Jun 2020 | CNY | 13.9 | 14.28 | 13.85 | 14.16 | 14.16 | +0.28 (+2.02%) | 55,763,921 |
| 1 Jun 2020 | CNY | 13.46 | 13.93 | 13.45 | 13.88 | 13.88 | +0.47 (+3.50%) | 48,564,303 |
| 29 May 2020 | CNY | 13.4 | 13.45 | 13.21 | 13.41 | 13.41 | -0.05 (-0.37%) | 28,191,410 |
