| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 34.86 | 35.68 | 34.01 | 34.11 | 34.11 | -1.18 (-3.34%) | 15,546,397 |
| 9 Jul 2020 | CNY | 34.82 | 35.53 | 34.22 | 35.29 | 35.29 | +0.01 (+0.03%) | 18,760,670 |
| 8 Jul 2020 | CNY | 35 | 35.48 | 34.21 | 35.28 | 35.28 | -0.42 (-1.18%) | 19,355,252 |
| 7 Jul 2020 | CNY | 35.38 | 37.69 | 35.35 | 35.7 | 35.7 | +0.92 (+2.65%) | 25,468,031 |
| 6 Jul 2020 | CNY | 33.9 | 35.1 | 33.42 | 34.78 | 34.78 | +0.88 (+2.60%) | 18,537,515 |
| 3 Jul 2020 | CNY | 33 | 34.55 | 32.65 | 33.9 | 33.9 | +0.95 (+2.88%) | 18,728,365 |
| 2 Jul 2020 | CNY | 33.4 | 34.39 | 32.41 | 32.95 | 32.95 | -0.2 (-0.60%) | 14,535,111 |
| 1 Jul 2020 | CNY | 33.61 | 35.45 | 32.8 | 33.15 | 33.15 | +0.12 (+0.36%) | 17,557,151 |
| 30 Jun 2020 | CNY | 32.8 | 33.8 | 32.58 | 33.03 | 33.03 | +0.57 (+1.76%) | 13,847,829 |
| 29 Jun 2020 | CNY | 33.1 | 33.29 | 32.09 | 32.46 | 32.46 | -0.7 (-2.11%) | 11,841,278 |
| 24 Jun 2020 | CNY | 33.5 | 33.9 | 32.9 | 33.16 | 33.16 | -0.34 (-1.01%) | 10,651,661 |
| 23 Jun 2020 | CNY | 34.17 | 34.27 | 33.2 | 33.5 | 33.5 | -0.47 (-1.38%) | 13,129,944 |
| 22 Jun 2020 | CNY | 32.84 | 34.87 | 32.01 | 33.97 | 33.97 | +1.13 (+3.44%) | 32,833,129 |
| 19 Jun 2020 | CNY | 30.41 | 32.84 | 30.41 | 32.84 | 32.84 | +3 (+10.05%) | 27,255,749 |
| 18 Jun 2020 | CNY | 29.75 | 30.12 | 28.78 | 29.84 | 29.84 | -0.02 (-0.07%) | 11,883,326 |
| 17 Jun 2020 | CNY | 30.25 | 30.4 | 29.81 | 29.86 | 29.86 | -0.48 (-1.58%) | 10,099,447 |
| 16 Jun 2020 | CNY | 29.32 | 30.66 | 28.63 | 30.34 | 30.34 | +1.31 (+4.51%) | 19,188,898 |
| 15 Jun 2020 | CNY | 28 | 30 | 27.58 | 29.03 | 29.03 | +1.14 (+4.09%) | 21,895,621 |
| 12 Jun 2020 | CNY | 28.8 | 28.83 | 27.83 | 27.89 | 27.89 | -1.76 (-5.94%) | 19,012,265 |
| 11 Jun 2020 | CNY | 30.16 | 30.64 | 29.35 | 29.65 | 29.65 | +0.08 (+0.27%) | 18,190,513 |
| 10 Jun 2020 | CNY | 29.68 | 30.18 | 29.09 | 29.57 | 29.57 | +0.04 (+0.14%) | 12,266,866 |
| 9 Jun 2020 | CNY | 29.4 | 30.87 | 28.88 | 29.53 | 29.53 | +0.53 (+1.83%) | 20,473,950 |
| 8 Jun 2020 | CNY | 28.77 | 29.17 | 28.49 | 29 | 29 | +0.3 (+1.05%) | 11,404,419 |
| 5 Jun 2020 | CNY | 28.92 | 29.29 | 28.38 | 28.7 | 28.7 | -0.54 (-1.85%) | 12,131,309 |
| 4 Jun 2020 | CNY | 27.9 | 30.25 | 27.85 | 29.24 | 29.24 | +1.55 (+5.60%) | 24,212,160 |
| 3 Jun 2020 | CNY | 28 | 28.5 | 27.5 | 27.69 | 27.69 | -0.31 (-1.11%) | 15,014,172 |
| 2 Jun 2020 | CNY | 28.4 | 28.48 | 27.57 | 28 | 28 | +0.11 (+0.39%) | 16,083,029 |
| 1 Jun 2020 | CNY | 27.35 | 28.3 | 26.95 | 27.89 | 27.89 | +1.19 (+4.46%) | 22,135,914 |
| 29 May 2020 | CNY | 27.6 | 27.75 | 26.57 | 26.7 | 26.7 | -0.56 (-2.05%) | 16,758,650 |
| 28 May 2020 | CNY | 28.1 | 28.15 | 26.8 | 27.26 | 27.26 | -0.38 (-1.37%) | 19,852,097 |
