| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 26.31 | 29.39 | 26.26 | 29.04 | 29.04 | +2.29 (+8.56%) | 13,663,760 |
| 16 Jul 2020 | CNY | 28.01 | 29.19 | 26.55 | 26.75 | 26.75 | -0.82 (-2.97%) | 10,316,839 |
| 15 Jul 2020 | CNY | 27.1 | 29.53 | 26.16 | 27.57 | 27.57 | +0.71 (+2.64%) | 10,494,163 |
| 14 Jul 2020 | CNY | 27.9 | 28.25 | 26.08 | 26.86 | 26.86 | -0.63 (-2.29%) | 7,662,108 |
| 13 Jul 2020 | CNY | 26.3 | 27.5 | 26.02 | 27.49 | 27.49 | +1.49 (+5.73%) | 7,846,835 |
| 10 Jul 2020 | CNY | 26.75 | 26.76 | 25.85 | 26 | 26 | -0.53 (-2.00%) | 5,285,862 |
| 9 Jul 2020 | CNY | 25.9 | 26.89 | 25.61 | 26.53 | 26.53 | +0.12 (+0.45%) | 6,700,572 |
| 8 Jul 2020 | CNY | 25.58 | 27.08 | 25.55 | 26.41 | 26.41 | +1.25 (+4.97%) | 8,282,312 |
| 7 Jul 2020 | CNY | 24.57 | 25.8 | 24.21 | 25.16 | 25.16 | +0.69 (+2.82%) | 7,041,037 |
| 6 Jul 2020 | CNY | 23.67 | 24.48 | 23.58 | 24.47 | 24.47 | +0.66 (+2.77%) | 5,192,157 |
| 3 Jul 2020 | CNY | 24.06 | 24.14 | 23.55 | 23.81 | 23.81 | -0.39 (-1.61%) | 3,844,739 |
| 2 Jul 2020 | CNY | 23.32 | 24.38 | 22.95 | 24.2 | 24.2 | +0.88 (+3.77%) | 5,074,217 |
| 1 Jul 2020 | CNY | 23.52 | 23.82 | 23.07 | 23.32 | 23.32 | -0.12 (-0.51%) | 1,986,146 |
| 30 Jun 2020 | CNY | 22.92 | 23.67 | 22.92 | 23.44 | 23.44 | +0.43 (+1.87%) | 2,453,284 |
| 29 Jun 2020 | CNY | 23.09 | 23.1 | 22.6 | 23.01 | 23.01 | +0.14 (+0.61%) | 1,201,200 |
| 24 Jun 2020 | CNY | 22.88 | 23.29 | 22.84 | 22.87 | 22.87 | -0.22 (-0.95%) | 1,493,822 |
| 23 Jun 2020 | CNY | 23.51 | 23.64 | 22.95 | 23.09 | 23.09 | -0.41 (-1.74%) | 1,892,222 |
| 22 Jun 2020 | CNY | 23.57 | 23.96 | 23.5 | 23.5 | 23.5 | -0.1 (-0.42%) | 1,871,646 |
| 19 Jun 2020 | CNY | 23.45 | 23.86 | 23.36 | 23.6 | 23.6 | +0.09 (+0.38%) | 1,466,322 |
| 18 Jun 2020 | CNY | 23.8 | 23.87 | 23.41 | 23.51 | 23.51 | -0.36 (-1.51%) | 1,845,896 |
| 17 Jun 2020 | CNY | 24.23 | 24.23 | 23.7 | 23.87 | 23.87 | -0.24 (-1.00%) | 2,497,519 |
| 16 Jun 2020 | CNY | 23.55 | 24.42 | 23.35 | 24.11 | 24.11 | +0.54 (+2.29%) | 3,925,204 |
| 15 Jun 2020 | CNY | 22.74 | 23.69 | 22.71 | 23.57 | 23.57 | +0.59 (+2.57%) | 3,569,530 |
| 12 Jun 2020 | CNY | 22.5 | 23.59 | 22.17 | 22.98 | 22.98 | +0.01 (+0.04%) | 3,185,500 |
| 11 Jun 2020 | CNY | 23.36 | 23.41 | 22.8 | 22.97 | 22.97 | -0.34 (-1.46%) | 2,287,911 |
| 10 Jun 2020 | CNY | 23.17 | 23.32 | 22.63 | 23.31 | 23.31 | +0.2 (+0.87%) | 1,901,300 |
| 9 Jun 2020 | CNY | 22.49 | 23.52 | 22.48 | 23.11 | 23.11 | +0.5 (+2.21%) | 3,180,711 |
| 8 Jun 2020 | CNY | 24.03 | 24.09 | 22.12 | 22.61 | 22.61 | -1.71 (-7.03%) | 7,362,903 |
| 5 Jun 2020 | CNY | 25.1 | 25.46 | 24 | 24.32 | 24.32 | -0.95 (-3.76%) | 4,657,133 |
| 4 Jun 2020 | CNY | 25.35 | 26.93 | 25.15 | 25.27 | 25.27 | +0.19 (+0.76%) | 6,115,084 |
