| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 29 | 29.08 | 28.35 | 28.52 | 28.52 | -0.73 (-2.50%) | 3,932,258 |
| 9 Jul 2020 | CNY | 28.25 | 29.74 | 28.03 | 29.25 | 29.25 | -0.09 (-0.31%) | 6,853,296 |
| 8 Jul 2020 | CNY | 30 | 30.7 | 28.74 | 29.34 | 29.34 | +0.54 (+1.88%) | 11,104,343 |
| 7 Jul 2020 | CNY | 26.53 | 28.8 | 25.72 | 28.8 | 28.8 | +2.63 (+10.05%) | 6,608,296 |
| 6 Jul 2020 | CNY | 24.79 | 26.9 | 24.79 | 26.17 | 26.17 | +1.5 (+6.08%) | 4,297,007 |
| 3 Jul 2020 | CNY | 24.7 | 24.98 | 24.42 | 24.67 | 24.67 | +0.13 (+0.53%) | 1,613,400 |
| 2 Jul 2020 | CNY | 23.97 | 24.58 | 23.86 | 24.54 | 24.54 | +0.55 (+2.29%) | 1,821,507 |
| 1 Jul 2020 | CNY | 24 | 24.24 | 23.56 | 23.99 | 23.99 | +0.09 (+0.38%) | 1,397,868 |
| 30 Jun 2020 | CNY | 23.95 | 24.19 | 23.86 | 23.9 | 23.9 | +0.02 (+0.08%) | 1,128,035 |
| 29 Jun 2020 | CNY | 24.68 | 24.68 | 23.81 | 23.88 | 23.88 | -0.98 (-3.94%) | 1,767,680 |
| 24 Jun 2020 | CNY | 24.95 | 25 | 24.46 | 24.86 | 24.86 | +0.01 (+0.04%) | 1,595,512 |
| 23 Jun 2020 | CNY | 25.6 | 25.65 | 24.8 | 24.85 | 24.85 | -0.63 (-2.47%) | 1,862,300 |
| 22 Jun 2020 | CNY | 25.17 | 25.6 | 24.93 | 25.48 | 25.48 | +0.34 (+1.35%) | 2,709,384 |
| 19 Jun 2020 | CNY | 24.81 | 25.55 | 24.65 | 25.14 | 25.14 | +0.47 (+1.91%) | 2,860,073 |
| 18 Jun 2020 | CNY | 24.79 | 24.88 | 24.6 | 24.67 | 24.67 | -0.13 (-0.52%) | 1,071,300 |
| 17 Jun 2020 | CNY | 25 | 25 | 24.37 | 24.8 | 24.8 | -0.06 (-0.24%) | 1,520,238 |
| 16 Jun 2020 | CNY | 24.55 | 24.88 | 24.3 | 24.86 | 24.86 | +0.62 (+2.56%) | 1,627,600 |
| 15 Jun 2020 | CNY | 24.33 | 24.88 | 24.22 | 24.24 | 24.24 | -0.2 (-0.82%) | 1,231,210 |
| 12 Jun 2020 | CNY | 23.82 | 24.6 | 23.31 | 24.44 | 24.44 | +0.11 (+0.45%) | 1,552,834 |
| 11 Jun 2020 | CNY | 24.6 | 24.9 | 24.21 | 24.33 | 24.33 | -0.44 (-1.78%) | 1,369,200 |
| 10 Jun 2020 | CNY | 24.65 | 24.89 | 24.48 | 24.77 | 24.77 | +0.27 (+1.10%) | 1,245,151 |
| 9 Jun 2020 | CNY | 24.51 | 25.18 | 24.3 | 24.5 | 24.5 | +0.04 (+0.16%) | 1,632,048 |
| 8 Jun 2020 | CNY | 24.7 | 24.9 | 24.29 | 24.46 | 24.46 | +0.15 (+0.62%) | 1,094,358 |
| 5 Jun 2020 | CNY | 24.5 | 24.7 | 24.19 | 24.31 | 24.31 | -0.23 (-0.94%) | 1,041,660 |
| 4 Jun 2020 | CNY | 25.11 | 25.37 | 24.54 | 24.54 | 24.54 | -0.54 (-2.15%) | 1,862,700 |
| 3 Jun 2020 | CNY | 24.89 | 25.9 | 24.71 | 25.08 | 25.08 | +0.31 (+1.25%) | 2,933,541 |
| 2 Jun 2020 | CNY | 24.52 | 24.97 | 24.41 | 24.77 | 24.77 | +0.34 (+1.39%) | 2,002,652 |
| 1 Jun 2020 | CNY | 23.73 | 24.5 | 23.55 | 24.43 | 24.43 | +0.96 (+4.09%) | 1,889,083 |
| 29 May 2020 | CNY | 23.85 | 23.9 | 23.3 | 23.47 | 23.47 | -0.37 (-1.55%) | 952,100 |
| 28 May 2020 | CNY | 23.96 | 24.45 | 23.29 | 23.84 | 23.84 | -0.24 (-1.00%) | 1,726,007 |
