| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2020 | CNY | 15.65 | 16.15 | 15.47 | 16.02 | 16.02 | +0.33 (+2.10%) | 2,723,440 |
| 7 Jul 2020 | CNY | 15.72 | 15.94 | 15.46 | 15.69 | 15.69 | +0.09 (+0.58%) | 3,621,760 |
| 6 Jul 2020 | CNY | 15.12 | 15.7 | 15.06 | 15.6 | 15.6 | +0.6 (+4%) | 3,069,460 |
| 3 Jul 2020 | CNY | 14.93 | 15.09 | 14.86 | 15 | 15 | +0.1 (+0.67%) | 1,443,440 |
| 2 Jul 2020 | CNY | 14.66 | 14.94 | 14.5 | 14.9 | 14.9 | +0.24 (+1.64%) | 1,303,660 |
| 1 Jul 2020 | CNY | 14.79 | 14.94 | 14.56 | 14.66 | 14.66 | -0.09 (-0.61%) | 889,280 |
| 30 Jun 2020 | CNY | 14.57 | 14.77 | 14.47 | 14.75 | 14.75 | +0.3 (+2.08%) | 824,160 |
| 29 Jun 2020 | CNY | 14.84 | 14.86 | 14.43 | 14.45 | 14.45 | -0.45 (-3.02%) | 1,176,846 |
| 24 Jun 2020 | CNY | 15.17 | 15.2 | 14.75 | 14.9 | 14.9 | -0.25 (-1.65%) | 1,544,480 |
| 23 Jun 2020 | CNY | 14.95 | 15.17 | 14.86 | 15.15 | 15.15 | +0.2 (+1.34%) | 1,624,566 |
| 22 Jun 2020 | CNY | 14.83 | 14.99 | 14.83 | 14.95 | 14.95 | +0.13 (+0.88%) | 1,583,466 |
| 19 Jun 2020 | CNY | 14.94 | 14.94 | 14.8 | 14.82 | 14.82 | -0.13 (-0.87%) | 1,242,040 |
| 18 Jun 2020 | CNY | 14.85 | 14.98 | 14.83 | 14.95 | 14.95 | +0.05 (+0.34%) | 851,760 |
| 17 Jun 2020 | CNY | 15.19 | 15.19 | 14.79 | 14.9 | 14.9 | -0.15 (-1.00%) | 1,215,840 |
| 16 Jun 2020 | CNY | 14.82 | 15.05 | 14.81 | 15.05 | 15.05 | +0.25 (+1.69%) | 1,109,446 |
| 15 Jun 2020 | CNY | 14.95 | 15.14 | 14.71 | 14.8 | 14.8 | -0.08 (-0.54%) | 1,578,994 |
| 12 Jun 2020 | CNY | 14.73 | 15.08 | 14.6 | 14.88 | 14.88 | -0.12 (-0.80%) | 1,426,460 |
| 11 Jun 2020 | CNY | 15.03 | 15.2 | 14.87 | 15 | 15 | +0.06 (+0.40%) | 1,313,940 |
| 10 Jun 2020 | CNY | 15.13 | 15.25 | 14.84 | 14.94 | 14.94 | -0.19 (-1.26%) | 1,266,440 |
| 9 Jun 2020 | CNY | 15.4 | 15.4 | 15.03 | 15.13 | 15.13 | -0.35 (-2.26%) | 1,426,640 |
| 8 Jun 2020 | CNY | 15.62 | 15.78 | 15.45 | 15.48 | 15.48 | -0.25 (-1.59%) | 1,909,834 |
| 5 Jun 2020 | CNY | 15.82 | 15.87 | 15.55 | 15.73 | 15.73 | +0.16 (+1.03%) | 2,110,874 |
| 4 Jun 2020 | CNY | 15.92 | 15.92 | 15.55 | 15.57 | 15.57 | -0.26 (-1.64%) | 3,336,046 |
| 3 Jun 2020 | CNY | 15.43 | 15.88 | 15.19 | 15.83 | 15.83 | +0.64 (+4.21%) | 4,894,902 |
| 2 Jun 2020 | CNY | 14.89 | 15.49 | 14.89 | 15.19 | 15.19 | +0.31 (+2.08%) | 2,833,206 |
| 1 Jun 2020 | CNY | 14.42 | 14.94 | 14.42 | 14.88 | 14.88 | +0.3 (+2.06%) | 1,220,520 |
| 29 May 2020 | CNY | 14.36 | 14.75 | 14.32 | 14.58 | 14.58 | +0.04 (+0.28%) | 898,960 |
| 28 May 2020 | CNY | 14.89 | 14.89 | 14.35 | 14.54 | 14.54 | -0.26 (-1.76%) | 1,412,719 |
| 27 May 2020 | CNY | 14.86 | 15.13 | 14.72 | 14.8 | 14.8 | -0.14 (-0.94%) | 1,805,833 |
| 26 May 2020 | CNY | 14.89 | 14.95 | 14.76 | 14.94 | 14.94 | +0.03 (+0.20%) | 1,715,040 |
