| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 34.26 | 34.76 | 32.91 | 33.4 | 33.4 | -0.7 (-2.05%) | 18,725,475 |
| 16 Jul 2020 | CNY | 36.5 | 37.68 | 33.55 | 34.1 | 34.1 | -2.81 (-7.61%) | 23,157,449 |
| 15 Jul 2020 | CNY | 39.6 | 39.89 | 36.39 | 36.91 | 36.91 | -3.16 (-7.89%) | 33,882,914 |
| 14 Jul 2020 | CNY | 38.28 | 40.25 | 38 | 40.07 | 40.07 | +1.54 (+4.00%) | 49,590,591 |
| 13 Jul 2020 | CNY | 36.37 | 38.9 | 35.82 | 38.53 | 38.53 | +1.97 (+5.39%) | 33,645,644 |
| 10 Jul 2020 | CNY | 37.61 | 38.05 | 36.38 | 36.56 | 36.56 | -1.66 (-4.34%) | 24,130,598 |
| 9 Jul 2020 | CNY | 36.98 | 39.49 | 36.7 | 38.22 | 38.22 | +0.73 (+1.95%) | 30,757,794 |
| 8 Jul 2020 | CNY | 36.62 | 37.5 | 35.57 | 37.49 | 37.49 | +0.89 (+2.43%) | 27,076,104 |
| 7 Jul 2020 | CNY | 35.08 | 37.31 | 35 | 36.6 | 36.6 | +1.53 (+4.36%) | 28,279,258 |
| 6 Jul 2020 | CNY | 33.6 | 35.45 | 33.6 | 35.07 | 35.07 | +1.61 (+4.81%) | 27,116,594 |
| 3 Jul 2020 | CNY | 32.56 | 33.56 | 32.34 | 33.46 | 33.46 | +1.08 (+3.34%) | 23,777,477 |
| 2 Jul 2020 | CNY | 32.31 | 32.85 | 31.71 | 32.38 | 32.38 | +0.23 (+0.72%) | 21,018,452 |
| 1 Jul 2020 | CNY | 33.26 | 33.65 | 31.5 | 32.15 | 32.15 | -0.79 (-2.40%) | 23,860,776 |
| 30 Jun 2020 | CNY | 32.7 | 33.49 | 32.44 | 32.94 | 32.94 | +0.64 (+1.98%) | 14,224,077 |
| 29 Jun 2020 | CNY | 33.79 | 34.1 | 32.03 | 32.3 | 32.3 | -2.3 (-6.65%) | 25,279,212 |
| 24 Jun 2020 | CNY | 33.87 | 34.89 | 33.6 | 34.6 | 34.6 | +0.82 (+2.43%) | 17,924,422 |
| 23 Jun 2020 | CNY | 34.85 | 35.08 | 33.7 | 33.78 | 33.78 | -1.66 (-4.68%) | 19,391,371 |
| 22 Jun 2020 | CNY | 34.36 | 36.2 | 34.02 | 35.44 | 35.44 | +1.11 (+3.23%) | 27,223,293 |
| 19 Jun 2020 | CNY | 33.61 | 35.23 | 33.33 | 34.33 | 34.33 | +0.81 (+2.42%) | 20,216,117 |
| 18 Jun 2020 | CNY | 34.38 | 34.38 | 33.2 | 33.52 | 33.52 | -1.07 (-3.09%) | 16,817,100 |
| 17 Jun 2020 | CNY | 34.7 | 35 | 33.8 | 34.59 | 34.59 | +0.58 (+1.71%) | 20,875,705 |
| 16 Jun 2020 | CNY | 33.15 | 34.67 | 32.71 | 34.01 | 34.01 | +1.46 (+4.49%) | 33,750,310 |
| 15 Jun 2020 | CNY | 31.59 | 33.22 | 31.52 | 32.55 | 32.55 | -0.23 (-0.70%) | 30,496,694 |
| 12 Jun 2020 | CNY | 29.88 | 33.16 | 29.81 | 32.78 | 32.78 | +1.87 (+6.05%) | 29,543,318 |
| 11 Jun 2020 | CNY | 31.47 | 31.7 | 30.7 | 30.91 | 30.91 | -0.49 (-1.56%) | 16,888,713 |
| 10 Jun 2020 | CNY | 31.45 | 31.68 | 30.92 | 31.4 | 31.4 | -0.03 (-0.10%) | 12,903,724 |
| 9 Jun 2020 | CNY | 32.13 | 32.18 | 31.3 | 31.43 | 31.43 | -0.47 (-1.47%) | 15,340,893 |
| 8 Jun 2020 | CNY | 31.52 | 32.46 | 31.21 | 31.9 | 31.9 | +0.61 (+1.95%) | 20,119,576 |
| 5 Jun 2020 | CNY | 31.1 | 31.87 | 30.79 | 31.29 | 31.29 | +0.2 (+0.64%) | 18,712,442 |
| 4 Jun 2020 | CNY | 30.91 | 31.5 | 30.53 | 31.09 | 31.09 | +0.63 (+2.07%) | 18,340,297 |
