| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 21.8622 | 23.6888 | 21.8163 | 22.8929 | 22.8929 | +1.082 (+4.96%) | 18,677,433 |
| 9 Jul 2020 | CNY | 20.7959 | 22.0918 | 20.5612 | 21.8112 | 21.8112 | +0.954 (+4.57%) | 17,588,606 |
| 8 Jul 2020 | CNY | 21.0051 | 21.9388 | 20.648 | 20.8571 | 20.8571 | +0.184 (+0.89%) | 17,586,989 |
| 7 Jul 2020 | CNY | 20.5204 | 21.1735 | 20 | 20.6735 | 20.6735 | -0.025 (-0.12%) | 13,854,787 |
| 6 Jul 2020 | CNY | 20.6888 | 21.102 | 20.2143 | 20.699 | 20.699 | +0.378 (+1.86%) | 14,116,698 |
| 3 Jul 2020 | CNY | 20 | 20.398 | 19.699 | 20.3214 | 20.3214 | +0.163 (+0.81%) | 16,608,992 |
| 2 Jul 2020 | CNY | 20.7755 | 20.8827 | 19.8929 | 20.1582 | 20.1582 | -0.408 (-1.98%) | 17,966,245 |
| 1 Jul 2020 | CNY | 20.6531 | 21.102 | 20.1071 | 20.5663 | 20.5663 | +0.01 (+0.05%) | 12,589,334 |
| 30 Jun 2020 | CNY | 21.0204 | 21.0204 | 20.3163 | 20.5561 | 20.5561 | -0.189 (-0.91%) | 10,545,815 |
| 29 Jun 2020 | CNY | 20.4031 | 21.1633 | 20.3214 | 20.7449 | 20.7449 | +0.087 (+0.42%) | 12,207,172 |
| 24 Jun 2020 | CNY | 20.25 | 20.7653 | 20 | 20.6582 | 20.6582 | +0.505 (+2.51%) | 18,428,519 |
| 23 Jun 2020 | CNY | 18.9184 | 20.6735 | 18.7602 | 20.1531 | 20.1531 | +1.235 (+6.53%) | 24,143,244 |
| 22 Jun 2020 | CNY | 18.6735 | 19.3265 | 18.5357 | 18.9184 | 18.9184 | +0.245 (+1.31%) | 17,535,667 |
| 19 Jun 2020 | CNY | 17.7857 | 18.8571 | 17.5663 | 18.6735 | 18.6735 | +0.913 (+5.14%) | 18,786,325 |
| 18 Jun 2020 | CNY | 18.3674 | 18.3674 | 17.551 | 17.7602 | 17.7602 | -0.515 (-2.82%) | 17,339,880 |
| 17 Jun 2020 | CNY | 18.1939 | 18.8316 | 18.1225 | 18.2755 | 18.2755 | -0.168 (-0.91%) | 13,761,334 |
| 16 Jun 2020 | CNY | 18.1888 | 18.5612 | 17.9388 | 18.4439 | 18.4439 | +0.036 (+0.19%) | 16,573,283 |
| 15 Jun 2020 | CNY | 17.602 | 18.4082 | 17.602 | 18.4082 | 18.4082 | +1.061 (+6.12%) | 22,486,717 |
| 12 Jun 2020 | CNY | 16.8878 | 17.5306 | 16.8469 | 17.3469 | 17.3469 | +0.153 (+0.89%) | 14,035,469 |
| 11 Jun 2020 | CNY | 17.5 | 17.7857 | 17.0051 | 17.1939 | 17.1939 | -0.505 (-2.85%) | 15,323,160 |
| 10 Jun 2020 | CNY | 16.9694 | 17.7551 | 16.8418 | 17.699 | 17.699 | +0.73 (+4.30%) | 19,299,590 |
| 9 Jun 2020 | CNY | 16.2704 | 17.2602 | 15.9949 | 16.9694 | 16.9694 | +0.77 (+4.76%) | 15,310,312 |
| 8 Jun 2020 | CNY | 16.199 | 16.8163 | 16.1174 | 16.199 | 16.199 | 0.0 (0.0%) | 12,504,259 |
| 5 Jun 2020 | CNY | 16.0102 | 16.2602 | 15.7653 | 16.199 | 16.199 | +0.179 (+1.11%) | 11,633,615 |
| 4 Jun 2020 | CNY | 15.4031 | 16.25 | 15.2347 | 16.0204 | 16.0204 | +0.648 (+4.21%) | 19,521,362 |
| 3 Jun 2020 | CNY | 15.1531 | 15.5102 | 15.0969 | 15.3725 | 15.3725 | +0.296 (+1.96%) | 10,269,314 |
| 2 Jun 2020 | CNY | 15.4592 | 15.4949 | 15.0408 | 15.0765 | 15.0765 | -0.367 (-2.38%) | 11,007,695 |
| 1 Jun 2020 | CNY | 15.2092 | 15.6071 | 15.148 | 15.4439 | 15.4439 | +0.291 (+1.92%) | 9,157,809 |
| 29 May 2020 | CNY | 14.7959 | 15.3622 | 14.7092 | 15.1531 | 15.1531 | +0.291 (+1.96%) | 5,916,154 |
| 28 May 2020 | CNY | 15.1786 | 15.1939 | 14.6837 | 14.8622 | 14.8622 | -0.332 (-2.18%) | 6,044,645 |
