| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 24.7 | 24.78 | 24.34 | 24.63 | 24.63 | -0.12 (-0.48%) | 4,653,402 |
| 9 Jul 2020 | CNY | 24.76 | 25.13 | 24.34 | 24.75 | 24.75 | -0.04 (-0.16%) | 7,641,274 |
| 8 Jul 2020 | CNY | 23.93 | 24.87 | 23.59 | 24.79 | 24.79 | +0.86 (+3.59%) | 9,177,890 |
| 7 Jul 2020 | CNY | 23.93 | 24.29 | 23.72 | 23.93 | 23.93 | -0.01 (-0.04%) | 7,168,060 |
| 6 Jul 2020 | CNY | 23.4 | 24 | 23.22 | 23.94 | 23.94 | +0.58 (+2.48%) | 6,950,921 |
| 3 Jul 2020 | CNY | 23.37 | 23.6 | 23.11 | 23.36 | 23.36 | 0.0 (0.0%) | 5,241,056 |
| 2 Jul 2020 | CNY | 23.14 | 23.57 | 22.86 | 23.36 | 23.36 | +0.28 (+1.21%) | 8,436,879 |
| 1 Jul 2020 | CNY | 23.09 | 23.43 | 22.86 | 23.08 | 23.08 | +0.1 (+0.44%) | 5,285,903 |
| 30 Jun 2020 | CNY | 22.31 | 23.15 | 22.25 | 22.98 | 22.98 | +0.8 (+3.61%) | 7,543,926 |
| 29 Jun 2020 | CNY | 22.6 | 22.64 | 22.04 | 22.18 | 22.18 | -0.56 (-2.46%) | 5,371,111 |
| 24 Jun 2020 | CNY | 22.47 | 22.85 | 22.42 | 22.74 | 22.74 | +0.42 (+1.88%) | 5,612,798 |
| 23 Jun 2020 | CNY | 22.49 | 22.55 | 22.2 | 22.32 | 22.32 | -0.13 (-0.58%) | 4,071,887 |
| 22 Jun 2020 | CNY | 22.69 | 22.9 | 22.37 | 22.45 | 22.45 | -0.27 (-1.19%) | 5,291,148 |
| 19 Jun 2020 | CNY | 22.8 | 22.95 | 22.52 | 22.72 | 22.72 | -0.16 (-0.70%) | 4,257,403 |
| 18 Jun 2020 | CNY | 22.63 | 22.93 | 22.51 | 22.88 | 22.88 | +0.21 (+0.93%) | 4,092,778 |
| 17 Jun 2020 | CNY | 22.7 | 22.78 | 22.36 | 22.67 | 22.67 | +0.12 (+0.53%) | 3,713,839 |
| 16 Jun 2020 | CNY | 21.88 | 22.81 | 21.88 | 22.55 | 22.55 | +0.7 (+3.20%) | 7,222,328 |
| 15 Jun 2020 | CNY | 22.2 | 22.45 | 21.61 | 21.85 | 21.85 | -0.42 (-1.89%) | 6,538,372 |
| 12 Jun 2020 | CNY | 21.9 | 22.5 | 21.85 | 22.27 | 22.27 | 0.0 (0.0%) | 4,251,935 |
| 11 Jun 2020 | CNY | 22.56 | 22.82 | 22.23 | 22.27 | 22.27 | -0.43 (-1.89%) | 4,420,705 |
| 10 Jun 2020 | CNY | 22.65 | 23.02 | 22.46 | 22.7 | 22.7 | +0.02 (+0.09%) | 5,319,146 |
| 9 Jun 2020 | CNY | 22.28 | 22.79 | 22.1 | 22.68 | 22.68 | +0.53 (+2.39%) | 5,543,446 |
| 8 Jun 2020 | CNY | 22.2 | 22.59 | 22.12 | 22.15 | 22.15 | +0.01 (+0.05%) | 3,990,263 |
| 5 Jun 2020 | CNY | 22.49 | 22.63 | 21.92 | 22.14 | 22.14 | -0.26 (-1.16%) | 7,541,940 |
| 4 Jun 2020 | CNY | 22.52 | 22.67 | 22.19 | 22.4 | 22.4 | -0.14 (-0.62%) | 7,144,000 |
| 3 Jun 2020 | CNY | 22.72 | 22.97 | 22.35 | 22.54 | 22.54 | -0.13 (-0.57%) | 5,417,178 |
| 2 Jun 2020 | CNY | 22.82 | 23.1 | 22.58 | 22.67 | 22.67 | -0.26 (-1.13%) | 5,420,878 |
| 1 Jun 2020 | CNY | 22.56 | 23.1 | 22.27 | 22.93 | 22.93 | +0.61 (+2.73%) | 7,671,597 |
| 29 May 2020 | CNY | 22.32 | 22.63 | 22.2 | 22.32 | 22.32 | -0.06 (-0.27%) | 5,020,434 |
| 28 May 2020 | CNY | 22.21 | 22.63 | 21.93 | 22.38 | 22.38 | +0.21 (+0.95%) | 4,989,167 |
