| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 18.7143 | 18.7143 | 17.9 | 17.9214 | 17.9214 | -0.65 (-3.50%) | 15,350,802 |
| 9 Jul 2020 | CNY | 17.7143 | 18.5714 | 17.7143 | 18.5714 | 18.5714 | +0.8 (+4.50%) | 21,931,142 |
| 8 Jul 2020 | CNY | 17.5857 | 18.0071 | 17.1786 | 17.7714 | 17.7714 | +0.25 (+1.43%) | 19,552,698 |
| 7 Jul 2020 | CNY | 17.4643 | 18.5714 | 17.1429 | 17.5214 | 17.5214 | +0.236 (+1.36%) | 25,749,666 |
| 6 Jul 2020 | CNY | 16.8786 | 17.4857 | 16.8571 | 17.2857 | 17.2857 | +0.393 (+2.33%) | 17,156,897 |
| 3 Jul 2020 | CNY | 16.9 | 17.0071 | 16.65 | 16.8929 | 16.8929 | -0.114 (-0.67%) | 10,452,810 |
| 2 Jul 2020 | CNY | 16.4143 | 17.1286 | 16.3357 | 17.0071 | 17.0071 | +0.507 (+3.07%) | 15,982,768 |
| 1 Jul 2020 | CNY | 16.4857 | 16.6786 | 16.2429 | 16.5 | 16.5 | +0.15 (+0.92%) | 9,293,583 |
| 30 Jun 2020 | CNY | 16.0714 | 16.9857 | 16.0286 | 16.35 | 16.35 | +0.393 (+2.46%) | 11,654,841 |
| 29 Jun 2020 | CNY | 16.1929 | 16.2857 | 15.8929 | 15.9571 | 15.9571 | -0.343 (-2.10%) | 6,507,697 |
| 24 Jun 2020 | CNY | 16.0357 | 16.5571 | 16.0357 | 16.3 | 16.3 | +0.043 (+0.26%) | 9,986,900 |
| 23 Jun 2020 | CNY | 16.0571 | 16.3786 | 15.8929 | 16.2571 | 16.2571 | +0.2 (+1.25%) | 12,835,173 |
| 22 Jun 2020 | CNY | 16.05 | 16.3071 | 15.8571 | 16.0571 | 16.0571 | -0.014 (-0.09%) | 12,815,503 |
| 19 Jun 2020 | CNY | 16.0714 | 16.2071 | 15.7143 | 16.0714 | 16.0714 | -0.336 (-2.05%) | 20,769,078 |
| 18 Jun 2020 | CNY | 15.4286 | 16.4071 | 15.4286 | 16.4071 | 16.4071 | +1.493 (+10.01%) | 29,051,758 |
| 17 Jun 2020 | CNY | 14.9143 | 14.9857 | 14.7143 | 14.9143 | 14.9143 | -0.021 (-0.14%) | 4,578,628 |
| 16 Jun 2020 | CNY | 14.8571 | 15.0643 | 14.7857 | 14.9357 | 14.9357 | +0.179 (+1.21%) | 4,654,056 |
| 15 Jun 2020 | CNY | 15.2857 | 15.2857 | 14.7571 | 14.7571 | 14.7571 | -0.529 (-3.46%) | 6,872,672 |
| 12 Jun 2020 | CNY | 15.1357 | 15.5429 | 15.1357 | 15.2857 | 15.2857 | -0.264 (-1.70%) | 5,917,212 |
| 11 Jun 2020 | CNY | 15.2857 | 16 | 15.1214 | 15.55 | 15.55 | +0.207 (+1.35%) | 7,006,974 |
| 10 Jun 2020 | CNY | 15.55 | 15.6643 | 15.25 | 15.3429 | 15.3429 | -0.221 (-1.42%) | 4,285,813 |
| 9 Jun 2020 | CNY | 15.8929 | 15.8929 | 15.3714 | 15.5643 | 15.5643 | -0.307 (-1.93%) | 6,325,107 |
| 8 Jun 2020 | CNY | 15.8286 | 16.2214 | 15.7643 | 15.8714 | 15.8714 | -0.043 (-0.27%) | 4,738,252 |
| 5 Jun 2020 | CNY | 16.35 | 16.3857 | 15.75 | 15.9143 | 15.9143 | -0.314 (-1.94%) | 6,430,375 |
| 4 Jun 2020 | CNY | 16.1857 | 16.5143 | 15.9143 | 16.2286 | 16.2286 | -0.014 (-0.09%) | 7,204,106 |
| 3 Jun 2020 | CNY | 16.2143 | 16.4643 | 15.9714 | 16.2429 | 16.2429 | -0.014 (-0.09%) | 7,340,179 |
| 2 Jun 2020 | CNY | 16 | 16.2857 | 15.8714 | 16.2571 | 16.2571 | +0.257 (+1.61%) | 6,118,978 |
| 1 Jun 2020 | CNY | 15.1929 | 16.0714 | 15.1929 | 16 | 16 | +0.614 (+3.99%) | 6,876,888 |
| 29 May 2020 | CNY | 15.7143 | 15.7786 | 15.3786 | 15.3857 | 15.3857 | -0.207 (-1.33%) | 3,979,868 |
| 28 May 2020 | CNY | 15.9857 | 15.9857 | 15.1429 | 15.5929 | 15.5929 | -0.407 (-2.54%) | 6,171,886 |
