| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 25.45 | 25.81 | 24.58 | 25.14 | 25.14 | -0.16 (-0.63%) | 19,250,253 |
| 17 Jul 2020 | CNY | 26 | 26.66 | 24.78 | 25.3 | 25.3 | -1.03 (-3.91%) | 23,257,527 |
| 16 Jul 2020 | CNY | 28.17 | 28.18 | 25.96 | 26.33 | 26.33 | -1.43 (-5.15%) | 16,325,034 |
| 15 Jul 2020 | CNY | 28.49 | 29.15 | 27.36 | 27.76 | 27.76 | -0.64 (-2.25%) | 18,636,905 |
| 14 Jul 2020 | CNY | 29.61 | 29.61 | 28.05 | 28.4 | 28.4 | -1.21 (-4.09%) | 22,785,927 |
| 13 Jul 2020 | CNY | 30.2 | 31 | 29.25 | 29.61 | 29.61 | +0.5 (+1.72%) | 17,030,384 |
| 10 Jul 2020 | CNY | 29.79 | 30 | 28.74 | 29.11 | 29.11 | -0.59 (-1.99%) | 22,632,180 |
| 9 Jul 2020 | CNY | 29.52 | 30.12 | 29.15 | 29.7 | 29.7 | +0.32 (+1.09%) | 17,982,306 |
| 8 Jul 2020 | CNY | 28.99 | 29.4 | 28.14 | 29.38 | 29.38 | +1.04 (+3.67%) | 13,683,959 |
| 7 Jul 2020 | CNY | 28.16 | 29.08 | 27.85 | 28.34 | 28.34 | +0.51 (+1.83%) | 19,129,026 |
| 6 Jul 2020 | CNY | 26.82 | 28.13 | 26.34 | 27.83 | 27.83 | +1.3 (+4.90%) | 22,340,469 |
| 3 Jul 2020 | CNY | 25.4 | 27.23 | 25.34 | 26.53 | 26.53 | +1.32 (+5.24%) | 18,892,162 |
| 2 Jul 2020 | CNY | 26 | 26.49 | 25.14 | 25.21 | 25.21 | -0.79 (-3.04%) | 20,616,706 |
| 1 Jul 2020 | CNY | 26.68 | 26.92 | 25.5 | 26 | 26 | -0.55 (-2.07%) | 13,944,480 |
| 30 Jun 2020 | CNY | 26.4 | 27.05 | 26.19 | 26.55 | 26.55 | +0.3 (+1.14%) | 11,137,241 |
| 29 Jun 2020 | CNY | 25.43 | 26.61 | 24.99 | 26.25 | 26.25 | +0.78 (+3.06%) | 12,048,974 |
| 24 Jun 2020 | CNY | 25.33 | 25.76 | 24.8 | 25.47 | 25.47 | +0.22 (+0.87%) | 12,245,329 |
| 23 Jun 2020 | CNY | 24.98 | 25.35 | 24.48 | 25.25 | 25.25 | +0.45 (+1.81%) | 14,966,670 |
| 22 Jun 2020 | CNY | 26.39 | 26.49 | 24.8 | 24.8 | 24.8 | -1.03 (-3.99%) | 11,476,966 |
| 19 Jun 2020 | CNY | 25.25 | 26.05 | 25.15 | 25.83 | 25.83 | +0.53 (+2.09%) | 8,195,171 |
| 18 Jun 2020 | CNY | 25.08 | 25.41 | 24.46 | 25.3 | 25.3 | +0.45 (+1.81%) | 7,773,258 |
| 17 Jun 2020 | CNY | 25.43 | 25.49 | 24.58 | 24.85 | 24.85 | -0.5 (-1.97%) | 8,692,966 |
| 16 Jun 2020 | CNY | 25.69 | 25.98 | 25.19 | 25.35 | 25.35 | +0.03 (+0.12%) | 8,122,770 |
| 15 Jun 2020 | CNY | 26.32 | 26.49 | 25.3 | 25.32 | 25.32 | -1.42 (-5.31%) | 10,837,779 |
| 12 Jun 2020 | CNY | 25.36 | 26.88 | 25.25 | 26.74 | 26.74 | +1.01 (+3.93%) | 11,761,459 |
| 11 Jun 2020 | CNY | 25.42 | 25.99 | 25.22 | 25.73 | 25.73 | +0.41 (+1.62%) | 16,110,305 |
| 10 Jun 2020 | CNY | 25.4 | 25.63 | 25.06 | 25.32 | 25.32 | +0.16 (+0.64%) | 5,649,214 |
| 9 Jun 2020 | CNY | 25.66 | 25.68 | 24.92 | 25.16 | 25.16 | -0.45 (-1.76%) | 12,825,641 |
| 8 Jun 2020 | CNY | 26.24 | 26.65 | 25.48 | 25.61 | 25.61 | -0.66 (-2.51%) | 10,473,270 |
| 5 Jun 2020 | CNY | 26.64 | 26.95 | 26 | 26.27 | 26.27 | -0.36 (-1.35%) | 11,080,344 |
