| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 26.3 | 26.79 | 25.64 | 26.78 | 26.78 | +0.57 (+2.17%) | 48,518,756 |
| 17 Jul 2020 | CNY | 27.03 | 27.3 | 25.43 | 26.21 | 26.21 | -0.82 (-3.03%) | 82,463,213 |
| 16 Jul 2020 | CNY | 28.39 | 28.59 | 26.71 | 27.03 | 27.03 | -1.17 (-4.15%) | 60,874,869 |
| 15 Jul 2020 | CNY | 29.35 | 29.56 | 28 | 28.2 | 28.2 | -0.99 (-3.39%) | 72,995,155 |
| 14 Jul 2020 | CNY | 31.2 | 31.2 | 28.68 | 29.19 | 29.19 | -2.25 (-7.16%) | 102,336,325 |
| 13 Jul 2020 | CNY | 30.96 | 31.47 | 30.35 | 31.44 | 31.44 | +0.86 (+2.81%) | 56,829,922 |
| 10 Jul 2020 | CNY | 29.88 | 31.37 | 29.55 | 30.58 | 30.58 | +0.44 (+1.46%) | 63,424,786 |
| 9 Jul 2020 | CNY | 29.71 | 30.6 | 29.2 | 30.14 | 30.14 | +0.88 (+3.01%) | 79,006,069 |
| 8 Jul 2020 | CNY | 28.43 | 29.34 | 28.25 | 29.26 | 29.26 | +1.25 (+4.46%) | 71,898,274 |
| 7 Jul 2020 | CNY | 28.5 | 29.28 | 28.01 | 28.01 | 28.01 | -0.15 (-0.53%) | 78,644,966 |
| 6 Jul 2020 | CNY | 27.37 | 28.49 | 27.32 | 28.16 | 28.16 | +0.88 (+3.23%) | 69,140,266 |
| 3 Jul 2020 | CNY | 26.36 | 27.76 | 26.08 | 27.28 | 27.28 | +0.92 (+3.49%) | 70,365,678 |
| 2 Jul 2020 | CNY | 26.26 | 26.39 | 25.86 | 26.36 | 26.36 | -0.17 (-0.64%) | 54,662,503 |
| 1 Jul 2020 | CNY | 26.1 | 26.8 | 25.77 | 26.53 | 26.53 | +0.46 (+1.76%) | 56,456,774 |
| 30 Jun 2020 | CNY | 26.1 | 26.37 | 25.92 | 26.07 | 26.07 | +0.27 (+1.05%) | 40,092,750 |
| 29 Jun 2020 | CNY | 26.25 | 26.44 | 25.61 | 25.8 | 25.8 | -0.73 (-2.75%) | 40,591,786 |
| 24 Jun 2020 | CNY | 26.89 | 26.9 | 26.38 | 26.53 | 26.53 | -0.36 (-1.34%) | 45,203,385 |
| 23 Jun 2020 | CNY | 26.18 | 27.07 | 26.02 | 26.89 | 26.89 | +0.72 (+2.75%) | 68,009,100 |
| 22 Jun 2020 | CNY | 25.61 | 26.3 | 25.51 | 26.17 | 26.17 | +0.74 (+2.91%) | 56,767,141 |
| 19 Jun 2020 | CNY | 25.56 | 25.62 | 25.06 | 25.43 | 25.43 | -0.09 (-0.35%) | 43,670,021 |
| 18 Jun 2020 | CNY | 24.99 | 25.57 | 24.9 | 25.52 | 25.52 | +0.52 (+2.08%) | 38,999,133 |
| 17 Jun 2020 | CNY | 25.18 | 25.25 | 24.68 | 25 | 25 | -0.09 (-0.36%) | 30,553,835 |
| 16 Jun 2020 | CNY | 24.51 | 25.1 | 24.51 | 25.09 | 25.09 | +0.87 (+3.59%) | 39,313,853 |
| 15 Jun 2020 | CNY | 24.98 | 25.15 | 24.21 | 24.22 | 24.22 | -0.78 (-3.12%) | 52,318,844 |
| 12 Jun 2020 | CNY | 25.12 | 25.45 | 24.87 | 25 | 25 | -0.74 (-2.87%) | 55,334,712 |
| 11 Jun 2020 | CNY | 25.12 | 26.27 | 24.89 | 25.74 | 25.74 | +0.58 (+2.31%) | 66,542,765 |
| 10 Jun 2020 | CNY | 24.98 | 25.32 | 24.83 | 25.16 | 25.16 | +0.2 (+0.80%) | 28,161,263 |
| 9 Jun 2020 | CNY | 25.22 | 25.39 | 24.8 | 24.96 | 24.96 | -0.2 (-0.79%) | 28,034,057 |
| 8 Jun 2020 | CNY | 25.28 | 25.7 | 25.08 | 25.16 | 25.16 | +0.07 (+0.28%) | 27,001,261 |
| 5 Jun 2020 | CNY | 24.84 | 25.28 | 24.66 | 25.09 | 25.09 | +0.29 (+1.17%) | 30,628,017 |
