| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2020 | CNY | 14.6 | 14.76 | 14.34 | 14.49 | 14.49 | -0.01 (-0.07%) | 15,613,239 |
| 3 Jul 2020 | CNY | 14.4 | 14.55 | 14.08 | 14.5 | 14.5 | +0.09 (+0.62%) | 7,614,643 |
| 2 Jul 2020 | CNY | 14.27 | 14.71 | 14.02 | 14.41 | 14.41 | -0.01 (-0.07%) | 9,921,552 |
| 1 Jul 2020 | CNY | 13.97 | 14.7 | 13.71 | 14.42 | 14.42 | +0.64 (+4.64%) | 8,865,753 |
| 30 Jun 2020 | CNY | 14.2 | 14.37 | 13.6 | 13.78 | 13.78 | -0.13 (-0.93%) | 8,027,611 |
| 29 Jun 2020 | CNY | 14.08 | 14.38 | 13.71 | 13.91 | 13.91 | -0.39 (-2.73%) | 7,867,474 |
| 24 Jun 2020 | CNY | 14.19 | 14.44 | 14.02 | 14.3 | 14.3 | +0.02 (+0.14%) | 4,470,130 |
| 23 Jun 2020 | CNY | 14.46 | 14.89 | 14.18 | 14.28 | 14.28 | 0.0 (0.0%) | 5,294,021 |
| 22 Jun 2020 | CNY | 14.78 | 15 | 14.24 | 14.28 | 14.28 | -0.42 (-2.86%) | 7,165,716 |
| 19 Jun 2020 | CNY | 14.87 | 14.95 | 14.52 | 14.7 | 14.7 | -0.19 (-1.28%) | 6,258,347 |
| 18 Jun 2020 | CNY | 14.77 | 15.1 | 14.51 | 14.89 | 14.89 | +0.19 (+1.29%) | 6,626,712 |
| 17 Jun 2020 | CNY | 14.91 | 14.92 | 14.34 | 14.7 | 14.7 | -0.31 (-2.07%) | 8,564,472 |
| 16 Jun 2020 | CNY | 14.41 | 15.46 | 14.34 | 15.01 | 15.01 | +0.96 (+6.83%) | 11,628,787 |
| 15 Jun 2020 | CNY | 14.3 | 14.78 | 14 | 14.05 | 14.05 | -0.24 (-1.68%) | 6,935,088 |
| 12 Jun 2020 | CNY | 13.99 | 14.43 | 13.5 | 14.29 | 14.29 | +0.09 (+0.63%) | 8,255,667 |
| 11 Jun 2020 | CNY | 14.85 | 14.85 | 14.18 | 14.2 | 14.2 | -0.34 (-2.34%) | 9,111,290 |
| 10 Jun 2020 | CNY | 15.1 | 15.15 | 14.49 | 14.54 | 14.54 | -0.36 (-2.42%) | 6,002,123 |
| 9 Jun 2020 | CNY | 15.1 | 15.12 | 14.5 | 14.9 | 14.9 | +0.16 (+1.09%) | 7,949,080 |
| 8 Jun 2020 | CNY | 15.45 | 15.45 | 14.43 | 14.74 | 14.74 | -0.46 (-3.03%) | 10,151,850 |
| 5 Jun 2020 | CNY | 15.33 | 15.5 | 14.61 | 15.2 | 15.2 | -0.42 (-2.69%) | 12,343,129 |
| 4 Jun 2020 | CNY | 15.76 | 16.63 | 15.4 | 15.62 | 15.62 | -0.53 (-3.28%) | 10,977,659 |
| 3 Jun 2020 | CNY | 15.5 | 16.54 | 15.05 | 16.15 | 16.15 | +0.69 (+4.46%) | 13,734,809 |
| 2 Jun 2020 | CNY | 16.25 | 16.7 | 15.38 | 15.46 | 15.46 | -1.43 (-8.47%) | 19,045,909 |
| 1 Jun 2020 | CNY | 15.92 | 17.06 | 15.35 | 16.89 | 16.89 | +1.11 (+7.03%) | 18,547,474 |
| 29 May 2020 | CNY | 15.28 | 16.46 | 15.27 | 15.78 | 15.78 | -0.2 (-1.25%) | 20,591,439 |
| 28 May 2020 | CNY | 16.45 | 17.2 | 15.05 | 15.98 | 15.98 | +0.12 (+0.76%) | 35,892,455 |
| 27 May 2020 | CNY | 14.77 | 15.86 | 14.77 | 15.86 | 15.86 | +1.44 (+9.99%) | 17,271,961 |
| 26 May 2020 | CNY | 13.49 | 14.42 | 13.21 | 14.42 | 14.42 | +1.31 (+9.99%) | 28,219,989 |
| 25 May 2020 | CNY | 14.11 | 14.28 | 12.99 | 13.11 | 13.11 | -1.16 (-8.13%) | 27,466,075 |
| 22 May 2020 | CNY | 13.5 | 14.27 | 13.43 | 14.27 | 14.27 | +1.3 (+10.02%) | 25,280,374 |
