| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2020 | CNY | 29.66 | 29.82 | 28.53 | 28.88 | 28.88 | -1.29 (-4.28%) | 8,194,591 |
| 6 Aug 2020 | CNY | 29 | 30.77 | 28.58 | 30.17 | 30.17 | +0.48 (+1.62%) | 11,147,037 |
| 5 Aug 2020 | CNY | 30.92 | 31.25 | 29.62 | 29.69 | 29.69 | +0.09 (+0.30%) | 10,431,595 |
| 4 Aug 2020 | CNY | 30.2 | 30.25 | 28.6 | 29.6 | 29.6 | -0.53 (-1.76%) | 11,754,530 |
| 3 Aug 2020 | CNY | 29.3 | 30.33 | 28.76 | 30.13 | 30.13 | +1.37 (+4.76%) | 11,947,735 |
| 31 Jul 2020 | CNY | 28.49 | 29.15 | 28.03 | 28.76 | 28.76 | +0.24 (+0.84%) | 8,193,086 |
| 30 Jul 2020 | CNY | 29.43 | 29.85 | 28.4 | 28.52 | 28.52 | -0.86 (-2.93%) | 9,506,383 |
| 29 Jul 2020 | CNY | 28.47 | 29.53 | 28.08 | 29.38 | 29.38 | +0.92 (+3.23%) | 8,824,629 |
| 28 Jul 2020 | CNY | 28.54 | 29.07 | 27.7 | 28.46 | 28.46 | +0.29 (+1.03%) | 8,779,465 |
| 27 Jul 2020 | CNY | 29.8 | 30.36 | 27.69 | 28.17 | 28.17 | -2.56 (-8.33%) | 14,496,912 |
| 24 Jul 2020 | CNY | 32.5 | 33.68 | 30.73 | 30.73 | 30.73 | -3.39 (-9.94%) | 17,890,572 |
| 23 Jul 2020 | CNY | 31.7 | 34.45 | 31.53 | 34.12 | 34.12 | +1.64 (+5.05%) | 20,145,164 |
| 22 Jul 2020 | CNY | 29.78 | 33.1 | 29.78 | 32.48 | 32.48 | +2.32 (+7.69%) | 18,199,098 |
| 21 Jul 2020 | CNY | 31.01 | 31.8 | 29.88 | 30.16 | 30.16 | -1.26 (-4.01%) | 11,531,954 |
| 20 Jul 2020 | CNY | 31 | 31.49 | 28.87 | 31.42 | 31.42 | +0.74 (+2.41%) | 12,187,743 |
| 17 Jul 2020 | CNY | 29.95 | 30.96 | 28.52 | 30.68 | 30.68 | +0.57 (+1.89%) | 11,962,923 |
| 16 Jul 2020 | CNY | 32.71 | 33.3 | 29.48 | 30.11 | 30.11 | -2.23 (-6.90%) | 14,694,326 |
| 15 Jul 2020 | CNY | 35.08 | 35.32 | 32.07 | 32.34 | 32.34 | -2.74 (-7.81%) | 17,690,257 |
| 14 Jul 2020 | CNY | 36.71 | 37.48 | 34.5 | 35.08 | 35.08 | -2.94 (-7.73%) | 25,027,230 |
| 13 Jul 2020 | CNY | 39 | 39.88 | 34.61 | 38.02 | 38.02 | +1.77 (+4.88%) | 36,780,802 |
| 10 Jul 2020 | CNY | 36.25 | 36.25 | 34.99 | 36.25 | 36.25 | +3.3 (+10.02%) | 11,768,379 |
| 9 Jul 2020 | CNY | 30.8 | 32.95 | 30.8 | 32.95 | 32.95 | +2.94 (+9.80%) | 16,339,359 |
| 8 Jul 2020 | CNY | 29.3 | 30.3 | 28.1 | 30.01 | 30.01 | +0.25 (+0.84%) | 20,485,680 |
| 7 Jul 2020 | CNY | 29.32 | 30.48 | 28.55 | 29.76 | 29.76 | +0.76 (+2.62%) | 23,699,321 |
| 6 Jul 2020 | CNY | 27.57 | 29.05 | 27.3 | 29 | 29 | +1.43 (+5.19%) | 20,420,873 |
| 3 Jul 2020 | CNY | 28.35 | 28.55 | 27.01 | 27.57 | 27.57 | -1.76 (-6.00%) | 22,362,858 |
| 2 Jul 2020 | CNY | 28.99 | 30.37 | 28.99 | 29.33 | 29.33 | +0.46 (+1.59%) | 22,216,951 |
| 1 Jul 2020 | CNY | 28.8 | 29.96 | 28.5 | 28.87 | 28.87 | -0.35 (-1.20%) | 18,261,251 |
| 30 Jun 2020 | CNY | 28.36 | 29.61 | 27.81 | 29.22 | 29.22 | +1.48 (+5.34%) | 21,193,388 |
| 29 Jun 2020 | CNY | 27.26 | 28.49 | 27.26 | 27.74 | 27.74 | +0.27 (+0.98%) | 13,624,098 |
