| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 20.9 | 21.2 | 20.2 | 21.09 | 21.09 | +0.52 (+2.53%) | 11,982,473 |
| 16 Jul 2020 | CNY | 22.3 | 22.65 | 20.5 | 20.57 | 20.57 | -1.72 (-7.72%) | 15,055,667 |
| 15 Jul 2020 | CNY | 24.63 | 24.67 | 22.28 | 22.29 | 22.29 | -2.33 (-9.46%) | 22,549,236 |
| 14 Jul 2020 | CNY | 24.82 | 25.78 | 23.88 | 24.62 | 24.62 | -0.68 (-2.69%) | 21,038,380 |
| 13 Jul 2020 | CNY | 24.13 | 25.36 | 23.63 | 25.3 | 25.3 | +1.15 (+4.76%) | 25,109,805 |
| 10 Jul 2020 | CNY | 25.29 | 26.11 | 23.98 | 24.15 | 24.15 | -1.54 (-5.99%) | 29,183,677 |
| 9 Jul 2020 | CNY | 25.33 | 26.13 | 24.98 | 25.69 | 25.69 | -0.31 (-1.19%) | 31,799,753 |
| 8 Jul 2020 | CNY | 26.46 | 26.98 | 24.57 | 26 | 26 | -1.3 (-4.76%) | 42,502,909 |
| 7 Jul 2020 | CNY | 25.3 | 27.3 | 25.3 | 27.3 | 27.3 | +2.48 (+9.99%) | 40,005,290 |
| 6 Jul 2020 | CNY | 24.01 | 25.96 | 24 | 24.82 | 24.82 | +0.28 (+1.14%) | 35,880,818 |
| 3 Jul 2020 | CNY | 24.6 | 25.07 | 23.6 | 24.54 | 24.54 | -0.72 (-2.85%) | 33,336,696 |
| 2 Jul 2020 | CNY | 24.12 | 26 | 23.87 | 25.26 | 25.26 | +0.68 (+2.77%) | 39,176,041 |
| 1 Jul 2020 | CNY | 24.92 | 25.85 | 23.78 | 24.58 | 24.58 | +0.77 (+3.23%) | 38,410,856 |
| 30 Jun 2020 | CNY | 22.77 | 24.2 | 22.77 | 23.81 | 23.81 | +0.82 (+3.57%) | 33,581,215 |
| 29 Jun 2020 | CNY | 25.27 | 25.5 | 22.74 | 22.99 | 22.99 | -2.3 (-9.09%) | 42,466,719 |
| 24 Jun 2020 | CNY | 22.66 | 25.29 | 22.22 | 25.29 | 25.29 | +2.27 (+9.86%) | 46,934,489 |
| 23 Jun 2020 | CNY | 23.3 | 25.1 | 22.86 | 23.02 | 23.02 | -0.41 (-1.75%) | 45,925,541 |
| 22 Jun 2020 | CNY | 23.02 | 23.65 | 21.67 | 23.43 | 23.43 | +0.45 (+1.96%) | 35,659,591 |
| 19 Jun 2020 | CNY | 21 | 24.31 | 21 | 22.98 | 22.98 | +0.88 (+3.98%) | 48,990,871 |
| 18 Jun 2020 | CNY | 23.46 | 24.77 | 21.56 | 22.1 | 22.1 | -1.61 (-6.79%) | 42,359,058 |
| 17 Jun 2020 | CNY | 23.3 | 23.71 | 22.3 | 23.71 | 23.71 | +2.16 (+10.02%) | 50,923,549 |
| 16 Jun 2020 | CNY | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | +1.96 (+10.01%) | 1,432,069 |
| 15 Jun 2020 | CNY | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | +1.81 (+10.18%) | 6,422,116 |
| 12 Jun 2020 | CNY | 15.63 | 17.91 | 15.25 | 17.78 | 17.78 | +1.3 (+7.89%) | 28,740,409 |
| 11 Jun 2020 | CNY | 15.54 | 17.12 | 15.54 | 16.48 | 16.48 | +0.92 (+5.91%) | 24,437,153 |
| 10 Jun 2020 | CNY | 15.68 | 16.38 | 15.47 | 15.56 | 15.56 | +0.12 (+0.78%) | 11,957,800 |
| 9 Jun 2020 | CNY | 15.49 | 15.59 | 15.15 | 15.44 | 15.44 | +0.06 (+0.39%) | 5,905,576 |
| 8 Jun 2020 | CNY | 15.69 | 15.86 | 15.31 | 15.38 | 15.38 | -0.3 (-1.91%) | 5,498,700 |
| 5 Jun 2020 | CNY | 15.95 | 16.18 | 15.6 | 15.68 | 15.68 | -0.11 (-0.70%) | 5,974,353 |
| 4 Jun 2020 | CNY | 16.06 | 16.06 | 15.63 | 15.79 | 15.79 | -0.01 (-0.06%) | 5,104,934 |
