| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2020 | CNY | 27.01 | 27.2 | 25.58 | 26.1 | 26.1 | -0.92 (-3.40%) | 4,870,168 |
| 13 Jul 2020 | CNY | 26.85 | 27.08 | 26.48 | 27.02 | 27.02 | +0.25 (+0.93%) | 4,099,556 |
| 10 Jul 2020 | CNY | 26.06 | 27.08 | 26 | 26.77 | 26.77 | +0.42 (+1.59%) | 4,906,036 |
| 9 Jul 2020 | CNY | 25.21 | 26.55 | 25.21 | 26.35 | 26.35 | +1.03 (+4.07%) | 4,884,578 |
| 8 Jul 2020 | CNY | 25.33 | 25.44 | 24.93 | 25.32 | 25.32 | +0.03 (+0.12%) | 3,604,513 |
| 7 Jul 2020 | CNY | 25.14 | 25.47 | 24.81 | 25.29 | 25.29 | +0.21 (+0.84%) | 3,830,719 |
| 6 Jul 2020 | CNY | 24.5 | 25.1 | 24.35 | 25.08 | 25.08 | +0.76 (+3.13%) | 3,657,249 |
| 3 Jul 2020 | CNY | 24.15 | 24.38 | 23.94 | 24.32 | 24.32 | +0.4 (+1.67%) | 1,970,484 |
| 2 Jul 2020 | CNY | 23.76 | 23.94 | 23.68 | 23.92 | 23.92 | +0.19 (+0.80%) | 1,766,975 |
| 1 Jul 2020 | CNY | 23.83 | 23.97 | 23.68 | 23.73 | 23.73 | -0.12 (-0.50%) | 1,161,895 |
| 30 Jun 2020 | CNY | 23.6 | 23.9 | 23.6 | 23.85 | 23.85 | +0.22 (+0.93%) | 967,911 |
| 29 Jun 2020 | CNY | 24 | 24.01 | 23.56 | 23.63 | 23.63 | -0.52 (-2.15%) | 1,434,175 |
| 24 Jun 2020 | CNY | 24.22 | 24.23 | 23.98 | 24.15 | 24.15 | +0.08 (+0.33%) | 1,216,245 |
| 23 Jun 2020 | CNY | 24.42 | 24.47 | 24.05 | 24.07 | 24.07 | -0.42 (-1.71%) | 1,518,446 |
| 22 Jun 2020 | CNY | 24.05 | 24.65 | 24.05 | 24.49 | 24.49 | +0.51 (+2.13%) | 2,488,798 |
| 19 Jun 2020 | CNY | 24.15 | 24.26 | 23.95 | 23.98 | 23.98 | -0.18 (-0.75%) | 1,270,203 |
| 18 Jun 2020 | CNY | 24.39 | 24.39 | 24.03 | 24.16 | 24.16 | -0.11 (-0.45%) | 1,426,717 |
| 17 Jun 2020 | CNY | 23.99 | 24.48 | 23.92 | 24.27 | 24.27 | +0.29 (+1.21%) | 2,064,034 |
| 16 Jun 2020 | CNY | 23.85 | 24.04 | 23.68 | 23.98 | 23.98 | +0.14 (+0.59%) | 1,418,122 |
| 15 Jun 2020 | CNY | 23.93 | 24.39 | 23.81 | 23.84 | 23.84 | -0.04 (-0.17%) | 1,979,011 |
| 12 Jun 2020 | CNY | 23.7 | 24 | 23.41 | 23.88 | 23.88 | +0.08 (+0.34%) | 1,168,146 |
| 11 Jun 2020 | CNY | 23.69 | 24.05 | 23.57 | 23.8 | 23.8 | +0.18 (+0.76%) | 1,081,575 |
| 10 Jun 2020 | CNY | 23.78 | 23.78 | 23.55 | 23.62 | 23.62 | -0.16 (-0.67%) | 948,420 |
| 9 Jun 2020 | CNY | 23.75 | 23.98 | 23.5 | 23.78 | 23.78 | +0.01 (+0.04%) | 1,042,266 |
| 8 Jun 2020 | CNY | 23.95 | 24.27 | 23.66 | 23.77 | 23.77 | -0.1 (-0.42%) | 1,302,737 |
| 5 Jun 2020 | CNY | 24.05 | 24.08 | 23.53 | 23.87 | 23.87 | -0.17 (-0.71%) | 1,355,008 |
| 4 Jun 2020 | CNY | 24.31 | 24.33 | 23.98 | 24.04 | 24.04 | +0.02 (+0.08%) | 1,194,000 |
| 3 Jun 2020 | CNY | 24.45 | 24.56 | 24 | 24.02 | 24.02 | -0.34 (-1.40%) | 1,718,585 |
| 2 Jun 2020 | CNY | 24.35 | 24.55 | 24.26 | 24.36 | 24.36 | +0.02 (+0.08%) | 1,785,434 |
| 1 Jun 2020 | CNY | 23.54 | 24.58 | 23.54 | 24.34 | 24.34 | +0.84 (+3.57%) | 2,106,235 |
