| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 27.9 | 27.96 | 26.1 | 27.34 | 27.34 | -0.27 (-0.98%) | 19,068,124 |
| 17 Jul 2020 | CNY | 27.06 | 27.92 | 26.75 | 27.61 | 27.61 | +0.55 (+2.03%) | 18,877,009 |
| 16 Jul 2020 | CNY | 29.8 | 29.94 | 26.79 | 27.06 | 27.06 | -2.65 (-8.92%) | 30,968,531 |
| 15 Jul 2020 | CNY | 29.46 | 30.5 | 28.93 | 29.71 | 29.71 | -0.07 (-0.24%) | 30,435,099 |
| 14 Jul 2020 | CNY | 30.36 | 31.38 | 28.68 | 29.78 | 29.78 | -0.92 (-3.00%) | 34,353,941 |
| 13 Jul 2020 | CNY | 29.19 | 31.18 | 28.86 | 30.7 | 30.7 | +1.95 (+6.78%) | 35,768,562 |
| 10 Jul 2020 | CNY | 28.09 | 29.38 | 28 | 28.75 | 28.75 | +0.75 (+2.68%) | 30,268,648 |
| 9 Jul 2020 | CNY | 27.8 | 28.43 | 27.33 | 28 | 28 | +0.89 (+3.28%) | 34,957,834 |
| 8 Jul 2020 | CNY | 27.29 | 27.55 | 26.85 | 27.11 | 27.11 | -0.36 (-1.31%) | 20,887,967 |
| 7 Jul 2020 | CNY | 26.84 | 27.64 | 26.11 | 27.47 | 27.47 | +0.62 (+2.31%) | 28,489,531 |
| 6 Jul 2020 | CNY | 27.26 | 27.27 | 26.46 | 26.85 | 26.85 | -0.3 (-1.10%) | 27,692,764 |
| 3 Jul 2020 | CNY | 26.4 | 27.3 | 26.05 | 27.15 | 27.15 | +0.48 (+1.80%) | 22,650,013 |
| 2 Jul 2020 | CNY | 27.42 | 27.88 | 26.43 | 26.67 | 26.67 | -0.91 (-3.30%) | 35,475,213 |
| 1 Jul 2020 | CNY | 29.1 | 29.14 | 27.15 | 27.58 | 27.58 | -1.35 (-4.67%) | 35,118,737 |
| 30 Jun 2020 | CNY | 28.77 | 30.09 | 27.85 | 28.93 | 28.93 | +0.93 (+3.32%) | 30,800,267 |
| 29 Jun 2020 | CNY | 28.13 | 28.49 | 27.43 | 28 | 28 | -0.01 (-0.04%) | 17,409,489 |
| 24 Jun 2020 | CNY | 28.7 | 28.97 | 27.45 | 28.01 | 28.01 | -0.5 (-1.75%) | 19,652,168 |
| 23 Jun 2020 | CNY | 28.18 | 28.85 | 27.92 | 28.51 | 28.51 | +0.61 (+2.19%) | 18,544,204 |
| 22 Jun 2020 | CNY | 28.1 | 28.37 | 27.52 | 27.9 | 27.9 | +0.1 (+0.36%) | 23,252,108 |
| 19 Jun 2020 | CNY | 26.03 | 27.98 | 26 | 27.8 | 27.8 | +1.63 (+6.23%) | 31,605,161 |
| 18 Jun 2020 | CNY | 27.57 | 27.67 | 25.78 | 26.17 | 26.17 | -1.31 (-4.77%) | 27,439,762 |
| 17 Jun 2020 | CNY | 27.41 | 27.98 | 27.06 | 27.48 | 27.48 | +0.18 (+0.66%) | 21,313,710 |
| 16 Jun 2020 | CNY | 27.4 | 27.4 | 26.7 | 27.3 | 27.3 | +0.19 (+0.70%) | 17,797,701 |
| 15 Jun 2020 | CNY | 25.88 | 27.5 | 25.87 | 27.11 | 27.11 | +1.19 (+4.59%) | 30,003,965 |
| 12 Jun 2020 | CNY | 25.3 | 26.26 | 25.26 | 25.92 | 25.92 | +0.08 (+0.31%) | 18,752,716 |
| 11 Jun 2020 | CNY | 26.54 | 26.66 | 25.69 | 25.84 | 25.84 | -0.44 (-1.67%) | 15,294,915 |
| 10 Jun 2020 | CNY | 25.72 | 27.1 | 25.68 | 26.28 | 26.28 | +0.54 (+2.10%) | 21,302,610 |
| 9 Jun 2020 | CNY | 25.58 | 26.1 | 25.2 | 25.74 | 25.74 | +0.16 (+0.63%) | 19,764,388 |
| 8 Jun 2020 | CNY | 27.88 | 28.12 | 25.48 | 25.58 | 25.58 | -2.32 (-8.32%) | 29,082,375 |
| 5 Jun 2020 | CNY | 27.3 | 28.07 | 26.88 | 27.9 | 27.9 | +0.37 (+1.34%) | 13,409,140 |
