| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 25 | 25.77 | 24.85 | 25.31 | 25.31 | +0.22 (+0.88%) | 4,166,307 |
| 16 Jul 2020 | CNY | 26.21 | 26.75 | 24.91 | 25.09 | 25.09 | -1.07 (-4.09%) | 5,873,284 |
| 15 Jul 2020 | CNY | 27.4 | 27.4 | 25.95 | 26.16 | 26.16 | -0.61 (-2.28%) | 5,962,663 |
| 14 Jul 2020 | CNY | 27.01 | 27.71 | 26.24 | 26.77 | 26.77 | -0.54 (-1.98%) | 6,952,450 |
| 13 Jul 2020 | CNY | 26.7 | 27.47 | 26.53 | 27.31 | 27.31 | +0.55 (+2.06%) | 7,484,870 |
| 10 Jul 2020 | CNY | 26.47 | 27.19 | 26.15 | 26.76 | 26.76 | +0.06 (+0.22%) | 8,274,511 |
| 9 Jul 2020 | CNY | 26.61 | 26.89 | 26.03 | 26.7 | 26.7 | +0.34 (+1.29%) | 10,844,968 |
| 8 Jul 2020 | CNY | 24.92 | 26.36 | 24.87 | 26.36 | 26.36 | +1.53 (+6.16%) | 9,940,400 |
| 7 Jul 2020 | CNY | 25 | 25.58 | 24.67 | 24.83 | 24.83 | +0.05 (+0.20%) | 7,209,357 |
| 6 Jul 2020 | CNY | 24.15 | 24.94 | 23.91 | 24.78 | 24.78 | +0.85 (+3.55%) | 5,328,265 |
| 3 Jul 2020 | CNY | 24.05 | 24.1 | 23.75 | 23.93 | 23.93 | -0.1 (-0.42%) | 3,661,260 |
| 2 Jul 2020 | CNY | 23.25 | 24.06 | 23.05 | 24.03 | 24.03 | +0.84 (+3.62%) | 5,233,531 |
| 1 Jul 2020 | CNY | 23.67 | 23.81 | 23.02 | 23.19 | 23.19 | -0.47 (-1.99%) | 4,178,972 |
| 30 Jun 2020 | CNY | 23.65 | 23.77 | 23.43 | 23.66 | 23.66 | +0.14 (+0.60%) | 3,346,314 |
| 29 Jun 2020 | CNY | 23.45 | 23.63 | 23.21 | 23.52 | 23.52 | +0.01 (+0.04%) | 3,297,859 |
| 24 Jun 2020 | CNY | 23.95 | 23.95 | 23.4 | 23.51 | 23.51 | -0.32 (-1.34%) | 4,387,669 |
| 23 Jun 2020 | CNY | 24.76 | 24.86 | 23.81 | 23.83 | 23.83 | -0.67 (-2.73%) | 4,873,903 |
| 22 Jun 2020 | CNY | 23.96 | 24.55 | 23.76 | 24.5 | 24.5 | +0.62 (+2.60%) | 4,455,097 |
| 19 Jun 2020 | CNY | 24.08 | 24.15 | 23.73 | 23.88 | 23.88 | -0.16 (-0.67%) | 2,740,270 |
| 18 Jun 2020 | CNY | 23.68 | 24.18 | 23.16 | 24.04 | 24.04 | +0.04 (+0.17%) | 6,250,298 |
| 17 Jun 2020 | CNY | 24.18 | 24.23 | 23.68 | 24 | 24 | +3.885 (+19.31%) | 4,282,738 |
| 17 Jun 2020 |
|
|||||||
| 16 Jun 2020 | CNY | 24.0615 | 24.1615 | 23.6154 | 24.1385 | 24.1385 | +0.208 (+0.87%) | 6,673,222 |
| 15 Jun 2020 | CNY | 23.7308 | 24.1 | 23.3846 | 23.9308 | 23.9308 | +0.308 (+1.30%) | 5,742,126 |
| 12 Jun 2020 | CNY | 22.9077 | 23.7385 | 22.8154 | 23.6231 | 23.6231 | +0.331 (+1.42%) | 4,583,811 |
| 11 Jun 2020 | CNY | 22.6308 | 23.3615 | 22.5077 | 23.2923 | 23.2923 | +0.515 (+2.26%) | 5,305,883 |
| 10 Jun 2020 | CNY | 22.6539 | 22.9923 | 22.4308 | 22.7769 | 22.7769 | +0.308 (+1.37%) | 3,433,238 |
| 9 Jun 2020 | CNY | 22.4231 | 22.6615 | 22.2923 | 22.4692 | 22.4692 | +0.146 (+0.65%) | 2,549,888 |
| 8 Jun 2020 | CNY | 22.7308 | 22.8308 | 22.2539 | 22.3231 | 22.3231 | -0.262 (-1.16%) | 3,470,350 |
| 5 Jun 2020 | CNY | 22.9231 | 23.0692 | 22.3846 | 22.5846 | 22.5846 | -0.354 (-1.54%) | 2,988,440 |
| 4 Jun 2020 | CNY | 23.5385 | 23.5385 | 22.7308 | 22.9385 | 22.9385 | -0.338 (-1.45%) | 2,940,860 |
