| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2020 | CNY | 16 | 16.1 | 15.43 | 15.8 | 15.8 | -0.42 (-2.59%) | 7,635,979 |
| 13 Jul 2020 | CNY | 15.92 | 16.3 | 15.86 | 16.22 | 16.22 | +0.28 (+1.76%) | 8,051,592 |
| 10 Jul 2020 | CNY | 16.01 | 16.25 | 15.8 | 15.94 | 15.94 | -0.26 (-1.60%) | 9,121,884 |
| 9 Jul 2020 | CNY | 15.65 | 16.59 | 15.65 | 16.2 | 16.2 | +0.8 (+5.19%) | 14,956,342 |
| 8 Jul 2020 | CNY | 15.24 | 15.43 | 15.12 | 15.4 | 15.4 | +0.19 (+1.25%) | 7,857,090 |
| 7 Jul 2020 | CNY | 15.2 | 15.56 | 14.97 | 15.21 | 15.21 | +0.08 (+0.53%) | 10,213,846 |
| 6 Jul 2020 | CNY | 14.76 | 15.26 | 14.72 | 15.13 | 15.13 | +0.47 (+3.21%) | 8,713,174 |
| 3 Jul 2020 | CNY | 14.45 | 14.76 | 14.45 | 14.66 | 14.66 | +0.16 (+1.10%) | 4,824,472 |
| 2 Jul 2020 | CNY | 14.28 | 14.52 | 14.22 | 14.5 | 14.5 | +0.24 (+1.68%) | 3,690,144 |
| 1 Jul 2020 | CNY | 14.33 | 14.35 | 14.2 | 14.26 | 14.26 | -0.03 (-0.21%) | 2,311,179 |
| 30 Jun 2020 | CNY | 14.22 | 14.34 | 14.22 | 14.29 | 14.29 | +0.06 (+0.42%) | 1,610,132 |
| 29 Jun 2020 | CNY | 14.34 | 14.42 | 14.21 | 14.23 | 14.23 | -0.1 (-0.70%) | 1,632,516 |
| 24 Jun 2020 | CNY | 14.49 | 14.6 | 14.29 | 14.33 | 14.33 | -0.16 (-1.10%) | 2,037,384 |
| 23 Jun 2020 | CNY | 14.69 | 14.69 | 14.46 | 14.49 | 14.49 | -0.2 (-1.36%) | 1,924,684 |
| 22 Jun 2020 | CNY | 14.68 | 14.73 | 14.53 | 14.69 | 14.69 | -0.04 (-0.27%) | 2,705,844 |
| 19 Jun 2020 | CNY | 14.71 | 14.79 | 14.65 | 14.73 | 14.73 | -0.02 (-0.14%) | 2,730,300 |
| 18 Jun 2020 | CNY | 14.4 | 14.77 | 14.36 | 14.75 | 14.75 | +0.3 (+2.08%) | 4,004,669 |
| 17 Jun 2020 | CNY | 14.48 | 14.53 | 14.32 | 14.45 | 14.45 | -0.03 (-0.21%) | 2,317,081 |
| 16 Jun 2020 | CNY | 14.36 | 14.54 | 14.36 | 14.48 | 14.48 | +0.14 (+0.98%) | 2,145,904 |
| 15 Jun 2020 | CNY | 14.3 | 14.48 | 14.24 | 14.34 | 14.34 | -0.05 (-0.35%) | 2,306,759 |
| 12 Jun 2020 | CNY | 14.15 | 14.48 | 14.05 | 14.39 | 14.39 | 0.0 (0.0%) | 2,998,100 |
| 11 Jun 2020 | CNY | 14.53 | 14.66 | 14.34 | 14.39 | 14.39 | -0.22 (-1.51%) | 3,618,169 |
| 10 Jun 2020 | CNY | 14.85 | 14.86 | 14.58 | 14.61 | 14.61 | -0.29 (-1.95%) | 3,675,468 |
| 9 Jun 2020 | CNY | 14.99 | 15.14 | 14.87 | 14.9 | 14.9 | -0.15 (-1.00%) | 3,088,286 |
| 8 Jun 2020 | CNY | 14.87 | 15.11 | 14.82 | 15.05 | 15.05 | +0.27 (+1.83%) | 4,331,580 |
| 5 Jun 2020 | CNY | 14.93 | 14.95 | 14.71 | 14.78 | 14.78 | -0.14 (-0.94%) | 3,144,199 |
| 4 Jun 2020 | CNY | 15.02 | 15.07 | 14.85 | 14.92 | 14.92 | -0.05 (-0.33%) | 3,351,069 |
| 3 Jun 2020 | CNY | 15.12 | 15.23 | 14.94 | 14.97 | 14.97 | -0.13 (-0.86%) | 5,232,298 |
| 2 Jun 2020 | CNY | 15.22 | 15.31 | 15.06 | 15.1 | 15.1 | -0.19 (-1.24%) | 6,160,352 |
| 1 Jun 2020 | CNY | 15.22 | 15.61 | 14.96 | 15.29 | 15.29 | +0.07 (+0.46%) | 8,456,350 |
