| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2020 | CNY | 17.9724 | 18.3241 | 17.7241 | 18.2276 | 18.2276 | +0.152 (+0.84%) | 10,676,645 |
| 8 Jul 2020 | CNY | 17.931 | 18.1862 | 17.5862 | 18.0759 | 18.0759 | +0.193 (+1.08%) | 8,284,019 |
| 7 Jul 2020 | CNY | 17.6966 | 18 | 17.3379 | 17.8828 | 17.8828 | +0.214 (+1.21%) | 9,841,780 |
| 6 Jul 2020 | CNY | 17.2414 | 17.7655 | 17.1172 | 17.669 | 17.669 | +0.6 (+3.52%) | 9,599,421 |
| 3 Jul 2020 | CNY | 17.7586 | 17.9655 | 17.0069 | 17.069 | 17.069 | -0.51 (-2.90%) | 10,613,148 |
| 2 Jul 2020 | CNY | 17.8069 | 17.9724 | 17.4345 | 17.5793 | 17.5793 | -0.2 (-1.12%) | 7,358,693 |
| 1 Jul 2020 | CNY | 18.3379 | 18.4828 | 17.4483 | 17.7793 | 17.7793 | -0.772 (-4.16%) | 10,211,881 |
| 30 Jun 2020 | CNY | 18.1724 | 18.9655 | 17.8483 | 18.5517 | 18.5517 | +0.441 (+2.44%) | 11,628,524 |
| 29 Jun 2020 | CNY | 17.2414 | 18.2414 | 17.0483 | 18.1103 | 18.1103 | +0.648 (+3.71%) | 9,498,591 |
| 24 Jun 2020 | CNY | 17.4345 | 17.4966 | 17.0759 | 17.4621 | 17.4621 | -0.124 (-0.71%) | 8,775,913 |
| 23 Jun 2020 | CNY | 16.9035 | 17.7931 | 16.8759 | 17.5862 | 17.5862 | +0.779 (+4.64%) | 15,696,721 |
| 22 Jun 2020 | CNY | 15.8414 | 17.1793 | 15.8414 | 16.8069 | 16.8069 | +0.945 (+5.96%) | 16,702,432 |
| 19 Jun 2020 | CNY | 15.6483 | 15.9724 | 15.3793 | 15.8621 | 15.8621 | +0.083 (+0.52%) | 5,771,395 |
| 18 Jun 2020 | CNY | 15.2759 | 16.069 | 15.2483 | 15.7793 | 15.7793 | +0.462 (+3.02%) | 7,415,194 |
| 17 Jun 2020 | CNY | 15.2966 | 15.5379 | 15.2138 | 15.3172 | 15.3172 | +0.014 (+0.09%) | 2,956,146 |
| 16 Jun 2020 | CNY | 15.0759 | 15.5172 | 14.9793 | 15.3035 | 15.3035 | +0.338 (+2.26%) | 3,491,903 |
| 15 Jun 2020 | CNY | 15.4483 | 15.4483 | 14.9517 | 14.9655 | 14.9655 | -0.428 (-2.78%) | 4,444,448 |
| 12 Jun 2020 | CNY | 15.4207 | 15.4759 | 15.1724 | 15.3931 | 15.3931 | -0.607 (-3.79%) | 2,787,301 |
| 11 Jun 2020 | CNY | 16.3172 | 16.3586 | 15.8552 | 16 | 16 | -0.303 (-1.86%) | 5,211,613 |
| 10 Jun 2020 | CNY | 16.3793 | 16.3931 | 16.2621 | 16.3035 | 16.3035 | -0.097 (-0.59%) | 2,309,019 |
| 9 Jun 2020 | CNY | 16.4 | 16.4828 | 16.2828 | 16.4 | 16.4 | -0.014 (-0.08%) | 2,384,816 |
| 8 Jun 2020 | CNY | 16.5241 | 16.6 | 16.3448 | 16.4138 | 16.4138 | -0.028 (-0.17%) | 2,302,150 |
| 5 Jun 2020 | CNY | 16.3103 | 16.6 | 16.3103 | 16.4414 | 16.4414 | +0.172 (+1.06%) | 3,545,171 |
| 4 Jun 2020 | CNY | 16.3862 | 16.469 | 16.1931 | 16.269 | 16.269 | -0.117 (-0.72%) | 3,303,263 |
| 3 Jun 2020 | CNY | 16.5035 | 16.7035 | 16.3448 | 16.3862 | 16.3862 | -0.11 (-0.67%) | 4,138,865 |
| 2 Jun 2020 | CNY | 16.9241 | 16.9241 | 16.4 | 16.4966 | 16.4966 | -0.29 (-1.73%) | 6,291,016 |
| 1 Jun 2020 | CNY | 16.7931 | 16.9103 | 16.4897 | 16.7862 | 16.7862 | +0.028 (+0.16%) | 7,335,164 |
| 29 May 2020 | CNY | 16.7035 | 16.869 | 16.4897 | 16.7586 | 16.7586 | -0.028 (-0.16%) | 7,332,093 |
| 28 May 2020 | CNY | 16.2759 | 16.8 | 16.0345 | 16.7862 | 16.7862 | +0.566 (+3.49%) | 9,008,929 |
| 27 May 2020 | CNY | 16.4828 | 16.7035 | 16.2069 | 16.2207 | 16.2207 | -0.448 (-2.69%) | 5,990,406 |
