| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2020 | CNY | 15.5 | 16.25 | 15.45 | 15.93 | 15.93 | +0.48 (+3.11%) | 9,871,150 |
| 8 Jul 2020 | CNY | 15.3 | 15.5 | 15.16 | 15.45 | 15.45 | +0.1 (+0.65%) | 7,243,285 |
| 7 Jul 2020 | CNY | 15.43 | 15.58 | 15.21 | 15.35 | 15.35 | -0.07 (-0.45%) | 8,506,211 |
| 6 Jul 2020 | CNY | 15.06 | 15.57 | 15.03 | 15.42 | 15.42 | +0.36 (+2.39%) | 7,426,143 |
| 3 Jul 2020 | CNY | 14.92 | 15.17 | 14.85 | 15.06 | 15.06 | +0.07 (+0.47%) | 4,558,881 |
| 2 Jul 2020 | CNY | 14.93 | 15.08 | 14.79 | 14.99 | 14.99 | +0.1 (+0.67%) | 4,575,445 |
| 1 Jul 2020 | CNY | 14.88 | 14.96 | 14.63 | 14.89 | 14.89 | +0.02 (+0.13%) | 3,646,760 |
| 30 Jun 2020 | CNY | 14.44 | 14.89 | 14.41 | 14.87 | 14.87 | +0.54 (+3.77%) | 5,008,333 |
| 29 Jun 2020 | CNY | 14.48 | 14.49 | 14.26 | 14.33 | 14.33 | -0.17 (-1.17%) | 2,775,897 |
| 24 Jun 2020 | CNY | 14.56 | 14.74 | 14.42 | 14.5 | 14.5 | -0.11 (-0.75%) | 3,095,373 |
| 23 Jun 2020 | CNY | 14.9 | 14.95 | 14.6 | 14.61 | 14.61 | -0.24 (-1.62%) | 3,519,905 |
| 22 Jun 2020 | CNY | 15.07 | 15.15 | 14.77 | 14.85 | 14.85 | -0.14 (-0.93%) | 3,967,582 |
| 19 Jun 2020 | CNY | 14.93 | 15.21 | 14.84 | 14.99 | 14.99 | +0.09 (+0.60%) | 4,096,878 |
| 18 Jun 2020 | CNY | 15.12 | 15.15 | 14.77 | 14.9 | 14.9 | -0.36 (-2.36%) | 4,578,348 |
| 17 Jun 2020 | CNY | 15.6 | 15.61 | 15.04 | 15.26 | 15.26 | -0.4 (-2.55%) | 6,584,104 |
| 16 Jun 2020 | CNY | 15.4 | 15.77 | 15.25 | 15.66 | 15.66 | +0.25 (+1.62%) | 5,926,436 |
| 15 Jun 2020 | CNY | 16.1 | 16.28 | 15.38 | 15.41 | 15.41 | -1.05 (-6.38%) | 9,862,536 |
| 12 Jun 2020 | CNY | 16.37 | 16.74 | 16.28 | 16.46 | 16.46 | -0.36 (-2.14%) | 8,225,027 |
| 11 Jun 2020 | CNY | 16.37 | 16.96 | 16.2 | 16.82 | 16.82 | +0.54 (+3.32%) | 15,463,603 |
| 10 Jun 2020 | CNY | 15.64 | 16.29 | 15.47 | 16.28 | 16.28 | +0.66 (+4.23%) | 9,457,880 |
| 9 Jun 2020 | CNY | 15.55 | 15.78 | 15.38 | 15.62 | 15.62 | -0.01 (-0.06%) | 6,001,437 |
| 8 Jun 2020 | CNY | 15.98 | 16.3 | 15.6 | 15.63 | 15.63 | -0.32 (-2.01%) | 7,265,958 |
| 5 Jun 2020 | CNY | 15.79 | 16.03 | 15.51 | 15.95 | 15.95 | +0.18 (+1.14%) | 7,344,994 |
| 4 Jun 2020 | CNY | 16.3 | 16.36 | 15.63 | 15.77 | 15.77 | -0.45 (-2.77%) | 10,622,058 |
| 3 Jun 2020 | CNY | 16.33 | 16.79 | 16.2 | 16.22 | 16.22 | -0.2 (-1.22%) | 9,169,185 |
| 2 Jun 2020 | CNY | 16.73 | 16.75 | 16.2 | 16.42 | 16.42 | -0.33 (-1.97%) | 9,235,181 |
| 1 Jun 2020 | CNY | 16 | 16.97 | 15.89 | 16.75 | 16.75 | +0.8 (+5.02%) | 12,828,367 |
| 29 May 2020 | CNY | 16.23 | 16.55 | 15.79 | 15.95 | 15.95 | -0.49 (-2.98%) | 12,165,454 |
| 28 May 2020 | CNY | 17.45 | 17.46 | 16.3 | 16.44 | 16.44 | -1.11 (-6.32%) | 17,249,270 |
| 27 May 2020 | CNY | 17.1 | 18.41 | 16.8 | 17.55 | 17.55 | +0.35 (+2.03%) | 23,694,685 |
