| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 35.68 | 36.77 | 35.1 | 35.22 | 35.22 | -0.54 (-1.51%) | 19,289,496 |
| 9 Jul 2020 | CNY | 35.76 | 36.38 | 35.03 | 35.76 | 35.76 | +0.2 (+0.56%) | 22,130,236 |
| 8 Jul 2020 | CNY | 34.5 | 35.83 | 34.23 | 35.56 | 35.56 | +0.85 (+2.45%) | 21,784,652 |
| 7 Jul 2020 | CNY | 34.45 | 35.43 | 33.8 | 34.71 | 34.71 | +0.59 (+1.73%) | 24,078,561 |
| 6 Jul 2020 | CNY | 33.92 | 34.52 | 33.32 | 34.12 | 34.12 | +0.76 (+2.28%) | 26,387,710 |
| 3 Jul 2020 | CNY | 32.73 | 33.37 | 32.31 | 33.36 | 33.36 | +0.61 (+1.86%) | 16,329,175 |
| 2 Jul 2020 | CNY | 32.21 | 33.18 | 31.83 | 32.75 | 32.75 | +0.5 (+1.55%) | 13,978,815 |
| 1 Jul 2020 | CNY | 32.9 | 33.09 | 31.66 | 32.25 | 32.25 | -0.61 (-1.86%) | 15,871,014 |
| 30 Jun 2020 | CNY | 32.45 | 33.74 | 32.45 | 32.86 | 32.86 | +0.74 (+2.30%) | 18,288,761 |
| 29 Jun 2020 | CNY | 32.59 | 32.83 | 31.83 | 32.12 | 32.12 | -0.47 (-1.44%) | 11,417,271 |
| 24 Jun 2020 | CNY | 32.72 | 32.89 | 32.18 | 32.59 | 32.59 | +0.03 (+0.09%) | 10,234,308 |
| 23 Jun 2020 | CNY | 32.58 | 32.78 | 32.09 | 32.56 | 32.56 | -0.03 (-0.09%) | 9,311,730 |
| 22 Jun 2020 | CNY | 32.74 | 33.18 | 32.44 | 32.59 | 32.59 | +0.19 (+0.59%) | 10,042,226 |
| 19 Jun 2020 | CNY | 33 | 33.17 | 32.36 | 32.4 | 32.4 | -0.5 (-1.52%) | 15,718,873 |
| 18 Jun 2020 | CNY | 32.6 | 33.55 | 32.32 | 32.9 | 32.9 | +0.24 (+0.73%) | 26,964,422 |
| 17 Jun 2020 | CNY | 31.85 | 32.88 | 31.71 | 32.66 | 32.66 | +1.1 (+3.49%) | 31,292,223 |
| 16 Jun 2020 | CNY | 29.58 | 31.69 | 29.41 | 31.56 | 31.56 | +2.48 (+8.53%) | 28,334,654 |
| 15 Jun 2020 | CNY | 29.09 | 29.5 | 28.87 | 29.08 | 29.08 | +0.01 (+0.03%) | 7,750,537 |
| 12 Jun 2020 | CNY | 28.83 | 29.27 | 28.7 | 29.07 | 29.07 | -0.45 (-1.52%) | 12,206,238 |
| 11 Jun 2020 | CNY | 30 | 30.25 | 29.44 | 29.52 | 29.52 | -0.4 (-1.34%) | 10,192,264 |
| 10 Jun 2020 | CNY | 30.3 | 30.58 | 29.79 | 29.92 | 29.92 | -0.4 (-1.32%) | 7,094,426 |
| 9 Jun 2020 | CNY | 30.3 | 30.93 | 30.19 | 30.32 | 30.32 | -0.05 (-0.16%) | 10,623,292 |
| 8 Jun 2020 | CNY | 30.25 | 31.37 | 30.15 | 30.37 | 30.37 | +0.62 (+2.08%) | 17,027,929 |
| 5 Jun 2020 | CNY | 30 | 30.1 | 29.13 | 29.75 | 29.75 | +0.39 (+1.33%) | 10,885,575 |
| 4 Jun 2020 | CNY | 29.68 | 29.94 | 29.3 | 29.36 | 29.36 | -0.32 (-1.08%) | 6,015,900 |
| 3 Jun 2020 | CNY | 29.88 | 30.38 | 29.35 | 29.68 | 29.68 | -0.26 (-0.87%) | 13,069,518 |
| 2 Jun 2020 | CNY | 29.08 | 30.38 | 29.02 | 29.94 | 29.94 | +0.88 (+3.03%) | 15,962,946 |
| 1 Jun 2020 | CNY | 27.6 | 29.34 | 27.3 | 29.06 | 29.06 | +1.71 (+6.25%) | 14,334,969 |
| 29 May 2020 | CNY | 27.38 | 27.71 | 27.18 | 27.35 | 27.35 | -0.23 (-0.83%) | 5,668,942 |
| 28 May 2020 | CNY | 27.68 | 28 | 27.2 | 27.58 | 27.58 | -0.21 (-0.76%) | 6,543,145 |
