| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 25.73 | 26.52 | 25.61 | 26.11 | 26.11 | +0.37 (+1.44%) | 39,588,879 |
| 16 Jul 2020 | CNY | 27.6 | 27.86 | 25.5 | 25.74 | 25.74 | -1.38 (-5.09%) | 56,422,200 |
| 15 Jul 2020 | CNY | 28.5 | 28.98 | 26.92 | 27.12 | 27.12 | -2.07 (-7.09%) | 84,585,798 |
| 14 Jul 2020 | CNY | 30.5 | 30.78 | 28.35 | 29.19 | 29.19 | -1.65 (-5.35%) | 70,499,164 |
| 13 Jul 2020 | CNY | 30.55 | 31.13 | 29.71 | 30.84 | 30.84 | +0.78 (+2.59%) | 54,680,295 |
| 10 Jul 2020 | CNY | 28.34 | 30.66 | 28.23 | 30.06 | 30.06 | +1.62 (+5.70%) | 64,512,860 |
| 9 Jul 2020 | CNY | 28.4 | 29.23 | 27.89 | 28.44 | 28.44 | +0.51 (+1.83%) | 61,342,048 |
| 8 Jul 2020 | CNY | 26.09 | 28.2 | 26.08 | 27.93 | 27.93 | +1.87 (+7.18%) | 59,267,486 |
| 7 Jul 2020 | CNY | 25.6 | 26.88 | 25.4 | 26.06 | 26.06 | +0.3 (+1.16%) | 59,887,106 |
| 6 Jul 2020 | CNY | 25.18 | 25.93 | 24.77 | 25.76 | 25.76 | +0.73 (+2.92%) | 59,634,793 |
| 3 Jul 2020 | CNY | 24.89 | 25.35 | 24.45 | 25.03 | 25.03 | +0.15 (+0.60%) | 36,419,445 |
| 2 Jul 2020 | CNY | 24.92 | 25.38 | 24.65 | 24.88 | 24.88 | -0.05 (-0.20%) | 37,813,645 |
| 1 Jul 2020 | CNY | 24.97 | 25.49 | 24.35 | 24.93 | 24.93 | -0.04 (-0.16%) | 37,382,042 |
| 30 Jun 2020 | CNY | 24.76 | 25.18 | 24.39 | 24.97 | 24.97 | +0.66 (+2.71%) | 37,789,989 |
| 29 Jun 2020 | CNY | 24.51 | 24.88 | 24.04 | 24.31 | 24.31 | -0.01 (-0.04%) | 43,547,496 |
| 24 Jun 2020 | CNY | 23.69 | 24.75 | 23.55 | 24.32 | 24.32 | +0.7 (+2.96%) | 67,211,982 |
| 23 Jun 2020 | CNY | 22.09 | 24.13 | 21.95 | 23.62 | 23.62 | +1.62 (+7.36%) | 73,010,030 |
| 22 Jun 2020 | CNY | 21.85 | 22.15 | 21.71 | 22 | 22 | +0.45 (+2.09%) | 31,213,546 |
| 19 Jun 2020 | CNY | 21.54 | 21.67 | 21.22 | 21.55 | 21.55 | -0.14 (-0.65%) | 28,419,217 |
| 18 Jun 2020 | CNY | 21.53 | 21.76 | 21.4 | 21.69 | 21.69 | +0.14 (+0.65%) | 25,179,807 |
| 17 Jun 2020 | CNY | 21.52 | 21.79 | 21.1 | 21.55 | 21.55 | -0.13 (-0.60%) | 40,889,425 |
| 16 Jun 2020 | CNY | 22.85 | 22.87 | 21.61 | 21.68 | 21.68 | -1.71 (-7.31%) | 91,733,030 |
| 15 Jun 2020 | CNY | 23.91 | 24.16 | 23.02 | 23.39 | 23.39 | +0.35 (+1.52%) | 57,526,185 |
| 12 Jun 2020 | CNY | 22.22 | 23.26 | 22.13 | 23.04 | 23.04 | +0.32 (+1.41%) | 44,175,992 |
| 11 Jun 2020 | CNY | 23.15 | 23.82 | 22.71 | 22.72 | 22.72 | -0.36 (-1.56%) | 47,947,468 |
| 10 Jun 2020 | CNY | 22.98 | 23.33 | 22.67 | 23.08 | 23.08 | +0.11 (+0.48%) | 34,871,546 |
| 9 Jun 2020 | CNY | 22.14 | 23.05 | 22.02 | 22.97 | 22.97 | +1.05 (+4.79%) | 46,276,088 |
| 8 Jun 2020 | CNY | 22.6 | 22.82 | 21.87 | 21.92 | 21.92 | -0.55 (-2.45%) | 28,961,753 |
| 5 Jun 2020 | CNY | 22.64 | 22.72 | 22.35 | 22.47 | 22.47 | -0.32 (-1.40%) | 18,997,208 |
| 4 Jun 2020 | CNY | 22.4 | 22.8 | 22.05 | 22.79 | 22.79 | +0.48 (+2.15%) | 29,127,192 |
