| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2020 | CNY | 23 | 23.99 | 22.91 | 23.68 | 23.68 | +0.56 (+2.42%) | 8,757,681 |
| 8 Jul 2020 | CNY | 22.83 | 23.22 | 22.52 | 23.12 | 23.12 | +0.28 (+1.23%) | 6,810,491 |
| 7 Jul 2020 | CNY | 22.68 | 23.27 | 22.28 | 22.84 | 22.84 | +0.33 (+1.47%) | 9,118,170 |
| 6 Jul 2020 | CNY | 21.46 | 22.65 | 21.46 | 22.51 | 22.51 | +1.01 (+4.70%) | 8,192,488 |
| 3 Jul 2020 | CNY | 21.6 | 21.82 | 21 | 21.5 | 21.5 | -0.12 (-0.56%) | 4,738,093 |
| 2 Jul 2020 | CNY | 21.47 | 21.65 | 21.33 | 21.62 | 21.62 | +0.16 (+0.75%) | 4,936,850 |
| 1 Jul 2020 | CNY | 21.4 | 21.73 | 21.12 | 21.46 | 21.46 | +0.21 (+0.99%) | 4,887,580 |
| 30 Jun 2020 | CNY | 20.88 | 21.51 | 20.88 | 21.25 | 21.25 | +0.33 (+1.58%) | 5,535,266 |
| 29 Jun 2020 | CNY | 21.33 | 21.44 | 20.78 | 20.92 | 20.92 | -0.57 (-2.65%) | 4,250,896 |
| 24 Jun 2020 | CNY | 22.03 | 22.16 | 21.3 | 21.49 | 21.49 | -0.77 (-3.46%) | 7,313,398 |
| 23 Jun 2020 | CNY | 21.88 | 22.36 | 21.6 | 22.26 | 22.26 | +0.25 (+1.14%) | 6,831,408 |
| 22 Jun 2020 | CNY | 21.7 | 22.36 | 21.5 | 22.01 | 22.01 | +0.53 (+2.47%) | 8,275,256 |
| 19 Jun 2020 | CNY | 21.52 | 22.42 | 21.11 | 21.48 | 21.48 | -0.29 (-1.33%) | 10,010,425 |
| 18 Jun 2020 | CNY | 22.35 | 23.79 | 21.7 | 21.77 | 21.77 | -0.35 (-1.58%) | 17,503,693 |
| 17 Jun 2020 | CNY | 21 | 22.48 | 20.65 | 22.12 | 22.12 | +1.37 (+6.60%) | 13,556,444 |
| 16 Jun 2020 | CNY | 20.05 | 20.79 | 19.98 | 20.75 | 20.75 | +0.93 (+4.69%) | 4,548,310 |
| 15 Jun 2020 | CNY | 19.88 | 20.23 | 19.75 | 19.82 | 19.82 | -0.17 (-0.85%) | 2,559,286 |
| 12 Jun 2020 | CNY | 19.69 | 20.16 | 19.66 | 19.99 | 19.99 | -0.21 (-1.04%) | 2,921,277 |
| 11 Jun 2020 | CNY | 20.59 | 20.73 | 19.96 | 20.2 | 20.2 | -0.39 (-1.89%) | 4,155,132 |
| 10 Jun 2020 | CNY | 20.6 | 20.89 | 20.41 | 20.59 | 20.59 | +0.04 (+0.19%) | 3,032,911 |
| 9 Jun 2020 | CNY | 20.86 | 20.97 | 20.31 | 20.55 | 20.55 | -0.39 (-1.86%) | 4,099,341 |
| 8 Jun 2020 | CNY | 21.28 | 21.39 | 20.85 | 20.94 | 20.94 | -0.15 (-0.71%) | 4,726,752 |
| 5 Jun 2020 | CNY | 20.93 | 21.35 | 20.57 | 21.09 | 21.09 | +0.01 (+0.05%) | 6,380,722 |
| 4 Jun 2020 | CNY | 20.41 | 21.53 | 20.38 | 21.08 | 21.08 | +0.7 (+3.43%) | 9,051,041 |
| 3 Jun 2020 | CNY | 20.5 | 20.74 | 20.33 | 20.38 | 20.38 | -0.15 (-0.73%) | 4,377,012 |
| 2 Jun 2020 | CNY | 20.04 | 20.8 | 19.96 | 20.53 | 20.53 | +0.46 (+2.29%) | 5,612,667 |
| 1 Jun 2020 | CNY | 19.51 | 20.28 | 19.51 | 20.07 | 20.07 | +0.67 (+3.45%) | 3,941,892 |
| 29 May 2020 | CNY | 19.01 | 19.88 | 19.01 | 19.4 | 19.4 | +0.23 (+1.20%) | 2,739,719 |
| 28 May 2020 | CNY | 19.4 | 19.67 | 18.89 | 19.17 | 19.17 | -0.28 (-1.44%) | 2,125,294 |
| 27 May 2020 | CNY | 19.67 | 19.74 | 19.3 | 19.45 | 19.45 | -0.24 (-1.22%) | 2,323,972 |
