| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2020 | CNY | 18.78 | 20.17 | 18.56 | 19.58 | 19.58 | +1.05 (+5.67%) | 13,055,661 |
| 6 Jul 2020 | CNY | 18.2 | 18.84 | 17.87 | 18.53 | 18.53 | +0.7 (+3.93%) | 9,545,830 |
| 3 Jul 2020 | CNY | 17.84 | 18.14 | 17.69 | 17.83 | 17.83 | +0.02 (+0.11%) | 5,553,900 |
| 2 Jul 2020 | CNY | 17.68 | 18.22 | 17.65 | 17.81 | 17.81 | -0.11 (-0.61%) | 6,765,104 |
| 1 Jul 2020 | CNY | 17.39 | 18.68 | 17.35 | 17.92 | 17.92 | +0.55 (+3.17%) | 6,506,448 |
| 30 Jun 2020 | CNY | 17.22 | 17.66 | 17.22 | 17.37 | 17.37 | +0.17 (+0.99%) | 3,430,309 |
| 29 Jun 2020 | CNY | 17.87 | 17.87 | 17.19 | 17.2 | 17.2 | -0.8 (-4.44%) | 4,656,400 |
| 24 Jun 2020 | CNY | 18 | 18.19 | 17.84 | 18 | 18 | -0.12 (-0.66%) | 4,174,400 |
| 23 Jun 2020 | CNY | 17.97 | 18.48 | 17.58 | 18.12 | 18.12 | +0.07 (+0.39%) | 6,994,043 |
| 22 Jun 2020 | CNY | 17.36 | 18.16 | 17.33 | 18.05 | 18.05 | +0.73 (+4.21%) | 6,616,600 |
| 19 Jun 2020 | CNY | 17.3 | 17.38 | 17.1 | 17.32 | 17.32 | -0.01 (-0.06%) | 2,694,887 |
| 18 Jun 2020 | CNY | 17.03 | 17.45 | 16.92 | 17.33 | 17.33 | +0.33 (+1.94%) | 3,363,087 |
| 17 Jun 2020 | CNY | 17.34 | 17.34 | 16.91 | 17 | 17 | -0.32 (-1.85%) | 3,231,987 |
| 16 Jun 2020 | CNY | 17.02 | 17.46 | 17.02 | 17.32 | 17.32 | +0.27 (+1.58%) | 3,048,700 |
| 15 Jun 2020 | CNY | 17.41 | 17.45 | 17.05 | 17.05 | 17.05 | -0.46 (-2.63%) | 2,708,900 |
| 12 Jun 2020 | CNY | 17.3 | 17.57 | 17.2 | 17.51 | 17.51 | -0.19 (-1.07%) | 2,154,300 |
| 11 Jun 2020 | CNY | 17.63 | 17.89 | 17.45 | 17.7 | 17.7 | +0.08 (+0.45%) | 3,635,200 |
| 10 Jun 2020 | CNY | 17.88 | 17.88 | 17.58 | 17.62 | 17.62 | -0.29 (-1.62%) | 2,586,000 |
| 9 Jun 2020 | CNY | 18 | 18 | 17.7 | 17.91 | 17.91 | -0.05 (-0.28%) | 2,450,400 |
| 8 Jun 2020 | CNY | 18 | 18.5 | 17.9 | 17.96 | 17.96 | +0.06 (+0.34%) | 3,905,700 |
| 5 Jun 2020 | CNY | 18.19 | 18.22 | 17.73 | 17.9 | 17.9 | -0.29 (-1.59%) | 3,586,073 |
| 4 Jun 2020 | CNY | 18.25 | 18.45 | 18.01 | 18.19 | 18.19 | +0.01 (+0.06%) | 3,723,600 |
| 3 Jun 2020 | CNY | 18.6 | 18.63 | 18.13 | 18.18 | 18.18 | -0.24 (-1.30%) | 5,123,000 |
| 2 Jun 2020 | CNY | 18.9 | 18.9 | 18.35 | 18.42 | 18.42 | -0.38 (-2.02%) | 5,619,500 |
| 1 Jun 2020 | CNY | 17.72 | 19.15 | 17.72 | 18.8 | 18.8 | +1.09 (+6.15%) | 9,421,612 |
| 29 May 2020 | CNY | 18.05 | 18.35 | 17.56 | 17.71 | 17.71 | -0.57 (-3.12%) | 5,378,000 |
| 28 May 2020 | CNY | 18.94 | 19.25 | 17.87 | 18.28 | 18.28 | -0.14 (-0.76%) | 7,798,074 |
| 27 May 2020 | CNY | 17.97 | 18.77 | 17.96 | 18.42 | 18.42 | +0.48 (+2.68%) | 7,119,800 |
| 26 May 2020 | CNY | 16.81 | 18.23 | 16.81 | 17.94 | 17.94 | +1.15 (+6.85%) | 4,478,256 |
| 25 May 2020 | CNY | 17.16 | 17.34 | 16.63 | 16.79 | 16.79 | -0.52 (-3.00%) | 2,176,900 |
