| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 25.75 | 26.33 | 25.11 | 26.19 | 26.19 | +0.86 (+3.40%) | 45,473,291 |
| 17 Jul 2020 | CNY | 25.69 | 26.07 | 25 | 25.33 | 25.33 | -0.38 (-1.48%) | 49,549,965 |
| 16 Jul 2020 | CNY | 28 | 28.51 | 25.71 | 25.71 | 25.71 | -2.86 (-10.01%) | 85,038,121 |
| 15 Jul 2020 | CNY | 32.05 | 32.26 | 28.51 | 28.57 | 28.57 | -2.61 (-8.37%) | 86,318,486 |
| 14 Jul 2020 | CNY | 31.95 | 32.34 | 30.3 | 31.18 | 31.18 | -1.2 (-3.71%) | 89,658,020 |
| 13 Jul 2020 | CNY | 30.7 | 32.94 | 29.78 | 32.38 | 32.38 | +1.71 (+5.58%) | 111,000,776 |
| 10 Jul 2020 | CNY | 28.3 | 31.17 | 28.17 | 30.67 | 30.67 | +1.92 (+6.68%) | 102,862,431 |
| 9 Jul 2020 | CNY | 27.68 | 29.27 | 27.51 | 28.75 | 28.75 | +0.91 (+3.27%) | 84,921,126 |
| 8 Jul 2020 | CNY | 26.56 | 27.96 | 26.35 | 27.84 | 27.84 | +0.99 (+3.69%) | 79,916,173 |
| 7 Jul 2020 | CNY | 27.51 | 28.64 | 26.6 | 26.85 | 26.85 | -0.31 (-1.14%) | 100,566,509 |
| 6 Jul 2020 | CNY | 25.78 | 27.48 | 25.5 | 27.16 | 27.16 | +1.62 (+6.34%) | 88,346,817 |
| 3 Jul 2020 | CNY | 25.7 | 26.2 | 24.8 | 25.54 | 25.54 | -0.07 (-0.27%) | 71,088,160 |
| 2 Jul 2020 | CNY | 24.7 | 25.88 | 24.35 | 25.61 | 25.61 | +0.92 (+3.73%) | 82,342,670 |
| 1 Jul 2020 | CNY | 25.1 | 25.48 | 24.43 | 24.69 | 24.69 | -0.32 (-1.28%) | 60,651,880 |
| 30 Jun 2020 | CNY | 25.19 | 25.3 | 24.53 | 25.01 | 25.01 | +0.22 (+0.89%) | 53,385,024 |
| 29 Jun 2020 | CNY | 24.13 | 25.29 | 23.88 | 24.79 | 24.79 | +0.49 (+2.02%) | 60,338,968 |
| 24 Jun 2020 | CNY | 24.02 | 24.59 | 23.95 | 24.3 | 24.3 | +0.4 (+1.67%) | 47,722,608 |
| 23 Jun 2020 | CNY | 24.02 | 24.23 | 23.68 | 23.9 | 23.9 | -0.34 (-1.40%) | 33,825,422 |
| 22 Jun 2020 | CNY | 23.88 | 24.68 | 23.88 | 24.24 | 24.24 | +0.81 (+3.46%) | 60,071,160 |
| 19 Jun 2020 | CNY | 23.45 | 23.84 | 22.88 | 23.43 | 23.43 | +0.15 (+0.64%) | 39,770,745 |
| 18 Jun 2020 | CNY | 23 | 23.54 | 22.88 | 23.28 | 23.28 | +0.2 (+0.87%) | 28,457,506 |
| 17 Jun 2020 | CNY | 23.42 | 23.46 | 22.7 | 23.08 | 23.08 | -0.35 (-1.49%) | 36,472,204 |
| 16 Jun 2020 | CNY | 23.53 | 23.73 | 23.21 | 23.43 | 23.43 | +0.27 (+1.17%) | 27,779,160 |
| 15 Jun 2020 | CNY | 23.93 | 23.99 | 23.15 | 23.16 | 23.16 | -1.1 (-4.53%) | 39,963,491 |
| 12 Jun 2020 | CNY | 23.19 | 24.39 | 23.05 | 24.26 | 24.26 | +0.48 (+2.02%) | 51,444,561 |
| 11 Jun 2020 | CNY | 23.69 | 24.49 | 23.53 | 23.78 | 23.78 | -0.05 (-0.21%) | 42,770,282 |
| 10 Jun 2020 | CNY | 23.59 | 23.89 | 23.15 | 23.83 | 23.83 | +0.13 (+0.55%) | 29,934,549 |
| 9 Jun 2020 | CNY | 23.3 | 23.82 | 23.2 | 23.7 | 23.7 | +0.25 (+1.07%) | 27,801,432 |
| 8 Jun 2020 | CNY | 24.52 | 24.75 | 23.32 | 23.45 | 23.45 | -0.99 (-4.05%) | 49,581,227 |
| 5 Jun 2020 | CNY | 24.57 | 24.98 | 24.12 | 24.44 | 24.44 | -0.03 (-0.12%) | 42,188,700 |
