| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2020 | CNY | 14.11 | 14.38 | 14 | 14.3 | 14.3 | +0.33 (+2.36%) | 7,105,465 |
| 10 Jul 2020 | CNY | 14.29 | 14.37 | 13.95 | 13.97 | 13.97 | -0.42 (-2.92%) | 8,217,444 |
| 9 Jul 2020 | CNY | 13.94 | 14.67 | 13.85 | 14.39 | 14.39 | +0.45 (+3.23%) | 11,359,020 |
| 8 Jul 2020 | CNY | 13.7 | 13.96 | 13.58 | 13.94 | 13.94 | +0.22 (+1.60%) | 7,300,389 |
| 7 Jul 2020 | CNY | 13.71 | 13.93 | 13.51 | 13.72 | 13.72 | +0.12 (+0.88%) | 7,939,998 |
| 6 Jul 2020 | CNY | 13.34 | 13.65 | 13.21 | 13.6 | 13.6 | +0.43 (+3.26%) | 7,043,831 |
| 3 Jul 2020 | CNY | 13.2 | 13.25 | 13.01 | 13.17 | 13.17 | +0.06 (+0.46%) | 3,255,495 |
| 2 Jul 2020 | CNY | 13.08 | 13.14 | 12.83 | 13.11 | 13.11 | +0.09 (+0.69%) | 2,985,200 |
| 1 Jul 2020 | CNY | 13.03 | 13.2 | 12.9 | 13.02 | 13.02 | -0.06 (-0.46%) | 2,049,534 |
| 30 Jun 2020 | CNY | 12.92 | 13.09 | 12.85 | 13.08 | 13.08 | +0.24 (+1.87%) | 2,744,730 |
| 29 Jun 2020 | CNY | 12.81 | 12.98 | 12.55 | 12.84 | 12.84 | -0.01 (-0.08%) | 2,341,603 |
| 24 Jun 2020 | CNY | 13.08 | 13.17 | 12.85 | 12.85 | 12.85 | -0.24 (-1.83%) | 3,608,300 |
| 23 Jun 2020 | CNY | 13.36 | 13.44 | 13.05 | 13.09 | 13.09 | -0.3 (-2.24%) | 3,996,538 |
| 22 Jun 2020 | CNY | 13.31 | 13.47 | 13.3 | 13.39 | 13.39 | +0.05 (+0.37%) | 2,253,751 |
| 19 Jun 2020 | CNY | 13.27 | 13.47 | 13.22 | 13.34 | 13.34 | +0.1 (+0.76%) | 2,624,221 |
| 18 Jun 2020 | CNY | 13.26 | 13.34 | 13.11 | 13.24 | 13.24 | +0.02 (+0.15%) | 2,641,421 |
| 17 Jun 2020 | CNY | 13.35 | 13.37 | 13.12 | 13.22 | 13.22 | -0.02 (-0.15%) | 2,277,213 |
| 16 Jun 2020 | CNY | 13.13 | 13.34 | 13.13 | 13.24 | 13.24 | +0.18 (+1.38%) | 2,389,213 |
| 15 Jun 2020 | CNY | 13.13 | 13.35 | 13.05 | 13.06 | 13.06 | -0.16 (-1.21%) | 3,021,241 |
| 12 Jun 2020 | CNY | 13.18 | 13.36 | 13.01 | 13.22 | 13.22 | -0.42 (-3.08%) | 3,008,903 |
| 11 Jun 2020 | CNY | 13.63 | 13.88 | 13.48 | 13.64 | 13.64 | +0.02 (+0.15%) | 3,949,099 |
| 10 Jun 2020 | CNY | 14.07 | 14.07 | 13.57 | 13.62 | 13.62 | -0.44 (-3.13%) | 4,379,730 |
| 9 Jun 2020 | CNY | 13.98 | 14.25 | 13.83 | 14.06 | 14.06 | +0.1 (+0.72%) | 3,749,794 |
| 8 Jun 2020 | CNY | 14.24 | 14.3 | 13.83 | 13.96 | 13.96 | -0.15 (-1.06%) | 5,105,820 |
| 5 Jun 2020 | CNY | 14.49 | 14.54 | 14.06 | 14.11 | 14.11 | -0.31 (-2.15%) | 6,708,803 |
| 4 Jun 2020 | CNY | 14.03 | 14.48 | 13.98 | 14.42 | 14.42 | +0.39 (+2.78%) | 10,842,700 |
| 3 Jun 2020 | CNY | 14.1 | 14.25 | 13.95 | 14.03 | 14.03 | -0.06 (-0.43%) | 6,250,891 |
| 2 Jun 2020 | CNY | 14.18 | 14.27 | 13.93 | 14.09 | 14.09 | -0.11 (-0.77%) | 7,161,155 |
| 1 Jun 2020 | CNY | 13.77 | 14.21 | 13.66 | 14.2 | 14.2 | +0.41 (+2.97%) | 9,677,531 |
| 29 May 2020 | CNY | 14 | 14.07 | 13.64 | 13.79 | 13.79 | -0.55 (-3.84%) | 10,158,145 |
