| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2020 | CNY | 25.82 | 26.41 | 24.65 | 25.79 | 25.79 | -0.59 (-2.24%) | 6,505,515 |
| 2 Jul 2020 | CNY | 26.66 | 28.28 | 26.12 | 26.38 | 26.38 | -0.72 (-2.66%) | 8,908,642 |
| 1 Jul 2020 | CNY | 23.96 | 28.68 | 23.8 | 27.1 | 27.1 | +2.81 (+11.57%) | 12,136,267 |
| 30 Jun 2020 | CNY | 22.7 | 24.64 | 22.6 | 24.29 | 24.29 | +1.86 (+8.29%) | 9,469,992 |
| 29 Jun 2020 | CNY | 22.4 | 22.83 | 21.67 | 22.43 | 22.43 | +0.11 (+0.49%) | 4,995,823 |
| 24 Jun 2020 | CNY | 22.9 | 23.2 | 21.98 | 22.32 | 22.32 | -0.77 (-3.33%) | 5,616,093 |
| 23 Jun 2020 | CNY | 21.98 | 23.21 | 21.5 | 23.09 | 23.09 | +0.88 (+3.96%) | 8,525,349 |
| 22 Jun 2020 | CNY | 21.14 | 22.94 | 21.05 | 22.21 | 22.21 | +0.94 (+4.42%) | 9,052,139 |
| 19 Jun 2020 | CNY | 20.86 | 22.36 | 20.69 | 21.27 | 21.27 | +0.15 (+0.71%) | 8,169,230 |
| 18 Jun 2020 | CNY | 22.72 | 22.72 | 20.08 | 21.12 | 21.12 | -1.75 (-7.65%) | 11,869,699 |
| 17 Jun 2020 | CNY | 22.88 | 23.99 | 21.86 | 22.87 | 22.87 | +0.01 (+0.04%) | 16,971,492 |
| 16 Jun 2020 | CNY | 19.05 | 22.86 | 19.01 | 22.86 | 22.86 | +3.81 (+20%) | 16,517,617 |
| 15 Jun 2020 | CNY | 19.15 | 19.65 | 18.85 | 19.05 | 19.05 | -0.2 (-1.04%) | 3,737,589 |
| 12 Jun 2020 | CNY | 18.74 | 19.38 | 18.74 | 19.25 | 19.25 | +0.1 (+0.52%) | 3,182,998 |
| 11 Jun 2020 | CNY | 18.65 | 19.56 | 18.62 | 19.15 | 19.15 | +0.54 (+2.90%) | 4,474,458 |
| 10 Jun 2020 | CNY | 18.11 | 18.97 | 18.11 | 18.61 | 18.61 | +0.4 (+2.20%) | 3,162,785 |
| 9 Jun 2020 | CNY | 18.53 | 18.75 | 17.9 | 18.21 | 18.21 | -0.29 (-1.57%) | 2,569,062 |
| 8 Jun 2020 | CNY | 19.43 | 19.7 | 18.4 | 18.5 | 18.5 | -0.96 (-4.93%) | 4,239,667 |
| 5 Jun 2020 | CNY | 19.21 | 19.7 | 18.92 | 19.46 | 19.46 | +0.25 (+1.30%) | 4,217,524 |
| 4 Jun 2020 | CNY | 18.53 | 19.39 | 18.53 | 19.21 | 19.21 | +0.61 (+3.28%) | 5,186,244 |
| 3 Jun 2020 | CNY | 18.42 | 19.18 | 18.42 | 18.6 | 18.6 | +0.02 (+0.11%) | 3,911,768 |
| 2 Jun 2020 | CNY | 18.79 | 18.83 | 18.28 | 18.58 | 18.58 | -0.11 (-0.59%) | 2,630,170 |
| 1 Jun 2020 | CNY | 18.6 | 19.19 | 18.21 | 18.69 | 18.69 | +0.34 (+1.85%) | 4,795,082 |
| 29 May 2020 | CNY | 17.55 | 18.77 | 17.55 | 18.35 | 18.35 | +0.6 (+3.38%) | 5,555,194 |
| 28 May 2020 | CNY | 17.54 | 17.88 | 17.08 | 17.75 | 17.75 | +0.21 (+1.20%) | 2,546,156 |
| 27 May 2020 | CNY | 17.8 | 18 | 17.4 | 17.54 | 17.54 | -0.43 (-2.39%) | 3,048,015 |
| 26 May 2020 | CNY | 16.88 | 18.05 | 16.8 | 17.97 | 17.97 | +1.22 (+7.28%) | 4,000,302 |
| 25 May 2020 | CNY | 16.9 | 16.99 | 16.5 | 16.75 | 16.75 | -0.15 (-0.89%) | 994,596 |
| 22 May 2020 | CNY | 17.39 | 17.45 | 16.3 | 16.9 | 16.9 | -0.23 (-1.34%) | 2,738,456 |
| 21 May 2020 | CNY | 17.7 | 18.15 | 17.13 | 17.13 | 17.13 | -0.57 (-3.22%) | 3,328,435 |
