| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2020 | CNY | 20.35 | 21.26 | 20.18 | 21.19 | 21.19 | +0.84 (+4.13%) | 5,576,798 |
| 8 Jul 2020 | CNY | 20.06 | 20.36 | 19.88 | 20.35 | 20.35 | +0.29 (+1.45%) | 3,937,858 |
| 7 Jul 2020 | CNY | 20.42 | 20.5 | 19.76 | 20.06 | 20.06 | -0.11 (-0.55%) | 5,011,273 |
| 6 Jul 2020 | CNY | 19.56 | 20.19 | 19.52 | 20.17 | 20.17 | +0.85 (+4.40%) | 4,499,464 |
| 3 Jul 2020 | CNY | 19.4 | 19.43 | 19.16 | 19.32 | 19.32 | -0.11 (-0.57%) | 2,718,464 |
| 2 Jul 2020 | CNY | 19.11 | 19.6 | 19.07 | 19.43 | 19.43 | +0.17 (+0.88%) | 4,043,007 |
| 1 Jul 2020 | CNY | 18.98 | 19.48 | 18.98 | 19.26 | 19.26 | +0.38 (+2.01%) | 4,186,649 |
| 30 Jun 2020 | CNY | 18.87 | 18.97 | 18.7 | 18.88 | 18.88 | +0.12 (+0.64%) | 2,191,800 |
| 29 Jun 2020 | CNY | 18.56 | 18.77 | 17.87 | 18.76 | 18.76 | +0.25 (+1.35%) | 2,058,400 |
| 24 Jun 2020 | CNY | 18.23 | 18.51 | 18.14 | 18.51 | 18.51 | +0.17 (+0.93%) | 1,929,042 |
| 23 Jun 2020 | CNY | 18.7 | 18.7 | 18.22 | 18.34 | 18.34 | -0.36 (-1.93%) | 2,249,573 |
| 22 Jun 2020 | CNY | 19.11 | 19.27 | 18.67 | 18.7 | 18.7 | -0.26 (-1.37%) | 2,540,500 |
| 19 Jun 2020 | CNY | 18.8 | 19.35 | 18.76 | 18.96 | 18.96 | +0.07 (+0.37%) | 3,570,930 |
| 18 Jun 2020 | CNY | 18.65 | 19.03 | 18.64 | 18.89 | 18.89 | +0.26 (+1.40%) | 2,953,468 |
| 17 Jun 2020 | CNY | 18.4 | 18.73 | 18.36 | 18.63 | 18.63 | +0.21 (+1.14%) | 2,315,426 |
| 16 Jun 2020 | CNY | 18.28 | 18.5 | 18.19 | 18.42 | 18.42 | +0.32 (+1.77%) | 1,273,962 |
| 15 Jun 2020 | CNY | 18.26 | 18.4 | 18.1 | 18.1 | 18.1 | -0.28 (-1.52%) | 1,292,626 |
| 12 Jun 2020 | CNY | 17.81 | 18.6 | 17.81 | 18.38 | 18.38 | +0.14 (+0.77%) | 1,644,536 |
| 11 Jun 2020 | CNY | 18.32 | 18.43 | 18.07 | 18.24 | 18.24 | -0.04 (-0.22%) | 1,517,800 |
| 10 Jun 2020 | CNY | 18.61 | 18.62 | 18.22 | 18.28 | 18.28 | -0.37 (-1.98%) | 1,499,800 |
| 9 Jun 2020 | CNY | 18.95 | 18.97 | 18.57 | 18.65 | 18.65 | -0.3 (-1.58%) | 1,689,300 |
| 8 Jun 2020 | CNY | 18.75 | 18.98 | 18.59 | 18.95 | 18.95 | +0.23 (+1.23%) | 2,342,600 |
| 5 Jun 2020 | CNY | 18.68 | 18.77 | 18.5 | 18.72 | 18.72 | +0.16 (+0.86%) | 1,821,701 |
| 4 Jun 2020 | CNY | 18.71 | 18.8 | 18.48 | 18.56 | 18.56 | -0.16 (-0.85%) | 1,744,707 |
| 3 Jun 2020 | CNY | 18.8 | 18.97 | 18.7 | 18.72 | 18.72 | -0.02 (-0.11%) | 2,416,800 |
| 2 Jun 2020 | CNY | 18.91 | 18.92 | 18.61 | 18.74 | 18.74 | -0.21 (-1.11%) | 2,700,406 |
| 1 Jun 2020 | CNY | 18.85 | 19.19 | 18.61 | 18.95 | 18.95 | +0.22 (+1.17%) | 4,444,170 |
| 29 May 2020 | CNY | 18.21 | 18.77 | 18.21 | 18.73 | 18.73 | +0.28 (+1.52%) | 3,481,400 |
| 28 May 2020 | CNY | 18.72 | 18.72 | 18.07 | 18.45 | 18.45 | -0.23 (-1.23%) | 3,552,700 |
| 27 May 2020 | CNY | 19.4 | 19.49 | 18.36 | 18.68 | 18.68 | -0.27 (-1.42%) | 6,717,075 |
