| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 25.49 | 25.77 | 24.51 | 24.78 | 24.78 | -0.37 (-1.47%) | 15,954,327 |
| 16 Jul 2020 | CNY | 26.63 | 27.12 | 24.72 | 25.15 | 25.15 | -1.52 (-5.70%) | 22,449,185 |
| 15 Jul 2020 | CNY | 27.31 | 27.8 | 26.26 | 26.67 | 26.67 | -0.6 (-2.20%) | 22,430,221 |
| 14 Jul 2020 | CNY | 28.74 | 29.05 | 26.68 | 27.27 | 27.27 | -1.42 (-4.95%) | 24,271,709 |
| 13 Jul 2020 | CNY | 28.47 | 28.87 | 27.88 | 28.69 | 28.69 | +0.61 (+2.17%) | 21,990,903 |
| 10 Jul 2020 | CNY | 28.16 | 28.95 | 27.66 | 28.08 | 28.08 | -0.62 (-2.16%) | 23,057,436 |
| 9 Jul 2020 | CNY | 27.44 | 29.45 | 27.28 | 28.7 | 28.7 | +1.29 (+4.71%) | 35,878,994 |
| 8 Jul 2020 | CNY | 26.34 | 27.8 | 26.1 | 27.41 | 27.41 | +0.92 (+3.47%) | 30,492,266 |
| 7 Jul 2020 | CNY | 25.89 | 27.13 | 25.89 | 26.49 | 26.49 | +0.72 (+2.79%) | 31,535,009 |
| 6 Jul 2020 | CNY | 25.1 | 26.08 | 24.85 | 25.77 | 25.77 | +0.75 (+3.00%) | 32,805,386 |
| 3 Jul 2020 | CNY | 25 | 25.33 | 24.51 | 25.02 | 25.02 | +0.03 (+0.12%) | 21,976,291 |
| 2 Jul 2020 | CNY | 25.4 | 25.66 | 24.71 | 24.99 | 24.99 | -0.08 (-0.32%) | 20,710,050 |
| 1 Jul 2020 | CNY | 25.38 | 25.68 | 24.18 | 25.07 | 25.07 | -0.38 (-1.49%) | 25,172,996 |
| 30 Jun 2020 | CNY | 23.46 | 25.6 | 23.46 | 25.45 | 25.45 | +1.9 (+8.07%) | 30,600,481 |
| 29 Jun 2020 | CNY | 25.01 | 25.91 | 23.55 | 23.55 | 23.55 | -2.62 (-10.01%) | 33,028,337 |
| 24 Jun 2020 | CNY | 26.6 | 27.1 | 25.89 | 26.17 | 26.17 | -0.25 (-0.95%) | 26,287,288 |
| 23 Jun 2020 | CNY | 25.81 | 27.57 | 25.62 | 26.42 | 26.42 | +0.73 (+2.84%) | 42,127,152 |
| 22 Jun 2020 | CNY | 25.3 | 26.75 | 25.22 | 25.69 | 25.69 | +0.31 (+1.22%) | 26,570,844 |
| 19 Jun 2020 | CNY | 25.3 | 25.94 | 25.04 | 25.38 | 25.38 | +0.16 (+0.63%) | 24,781,992 |
| 18 Jun 2020 | CNY | 25.38 | 25.95 | 24.8 | 25.22 | 25.22 | -0.16 (-0.63%) | 23,226,567 |
| 17 Jun 2020 | CNY | 26.85 | 26.89 | 24.98 | 25.38 | 25.38 | -1.19 (-4.48%) | 34,976,460 |
| 16 Jun 2020 | CNY | 26.89 | 27.28 | 25.89 | 26.57 | 26.57 | +0.35 (+1.33%) | 31,093,468 |
| 15 Jun 2020 | CNY | 26.08 | 27.23 | 25.77 | 26.22 | 26.22 | +0.92 (+3.64%) | 53,536,344 |
| 12 Jun 2020 | CNY | 22.33 | 25.3 | 22.23 | 25.3 | 25.3 | +2.3 (+10.00%) | 42,555,281 |
| 11 Jun 2020 | CNY | 22.62 | 23.68 | 22.5 | 23 | 23 | +0.73 (+3.28%) | 40,336,054 |
| 10 Jun 2020 | CNY | 22.7 | 22.99 | 22.02 | 22.27 | 22.27 | -0.47 (-2.07%) | 18,838,261 |
| 9 Jun 2020 | CNY | 23 | 23.2 | 22.48 | 22.74 | 22.74 | -0.34 (-1.47%) | 24,225,207 |
| 8 Jun 2020 | CNY | 22.81 | 23.58 | 22.54 | 23.08 | 23.08 | +1.2 (+5.48%) | 43,071,683 |
| 5 Jun 2020 | CNY | 20 | 21.88 | 19.84 | 21.88 | 21.88 | +2.02 (+10.17%) | 28,439,117 |
| 4 Jun 2020 | CNY | 20.19 | 20.37 | 19.81 | 19.86 | 19.86 | -0.22 (-1.10%) | 8,878,198 |
