| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 28.69 | 28.96 | 28.26 | 28.4 | 28.4 | -0.1 (-0.35%) | 779,491 |
| 16 Jul 2020 | CNY | 29.9 | 29.9 | 28.33 | 28.5 | 28.5 | -1.29 (-4.33%) | 1,480,784 |
| 15 Jul 2020 | CNY | 30.8 | 30.9 | 29.79 | 29.79 | 29.79 | -1.21 (-3.90%) | 1,858,038 |
| 14 Jul 2020 | CNY | 31.8 | 31.94 | 30.56 | 31 | 31 | -0.87 (-2.73%) | 2,075,582 |
| 13 Jul 2020 | CNY | 29.91 | 32.59 | 29.91 | 31.87 | 31.87 | +2.02 (+6.77%) | 2,954,590 |
| 10 Jul 2020 | CNY | 29.82 | 30.67 | 29.71 | 29.85 | 29.85 | -0.06 (-0.20%) | 1,189,881 |
| 9 Jul 2020 | CNY | 29.6 | 30.28 | 29.5 | 29.91 | 29.91 | +0.31 (+1.05%) | 1,497,566 |
| 8 Jul 2020 | CNY | 29.15 | 29.78 | 29.03 | 29.6 | 29.6 | +0.4 (+1.37%) | 1,161,297 |
| 7 Jul 2020 | CNY | 29.16 | 29.59 | 28.93 | 29.2 | 29.2 | +0.05 (+0.17%) | 1,344,886 |
| 6 Jul 2020 | CNY | 28.68 | 29.16 | 28.41 | 29.15 | 29.15 | +0.62 (+2.17%) | 2,031,732 |
| 3 Jul 2020 | CNY | 28.47 | 28.6 | 28.29 | 28.53 | 28.53 | +0.18 (+0.63%) | 813,300 |
| 2 Jul 2020 | CNY | 28.16 | 28.4 | 28.15 | 28.35 | 28.35 | +0.08 (+0.28%) | 723,800 |
| 1 Jul 2020 | CNY | 28.33 | 28.67 | 28.08 | 28.27 | 28.27 | -0.14 (-0.49%) | 759,618 |
| 30 Jun 2020 | CNY | 28.34 | 28.58 | 28.12 | 28.41 | 28.41 | +0.16 (+0.57%) | 877,985 |
| 29 Jun 2020 | CNY | 27.72 | 28.59 | 27.68 | 28.25 | 28.25 | +0.53 (+1.91%) | 800,533 |
| 24 Jun 2020 | CNY | 28.09 | 28.29 | 27.62 | 27.72 | 27.72 | -0.52 (-1.84%) | 610,728 |
| 23 Jun 2020 | CNY | 28.35 | 28.46 | 28.03 | 28.24 | 28.24 | -0.16 (-0.56%) | 633,567 |
| 22 Jun 2020 | CNY | 28.02 | 29 | 28.02 | 28.4 | 28.4 | +0.22 (+0.78%) | 872,227 |
| 19 Jun 2020 | CNY | 28.5 | 29.08 | 28.11 | 28.18 | 28.18 | -0.7 (-2.42%) | 1,447,901 |
| 18 Jun 2020 | CNY | 31.08 | 31.1 | 28.77 | 28.88 | 28.88 | -0.87 (-2.92%) | 3,218,950 |
| 17 Jun 2020 | CNY | 28.89 | 30.3 | 28.31 | 29.75 | 29.75 | +1.27 (+4.46%) | 2,886,097 |
| 16 Jun 2020 | CNY | 27.35 | 28.93 | 27.35 | 28.48 | 28.48 | +0.92 (+3.34%) | 1,739,224 |
| 15 Jun 2020 | CNY | 27.03 | 27.93 | 27.03 | 27.56 | 27.56 | +0.5 (+1.85%) | 718,177 |
| 12 Jun 2020 | CNY | 26.6 | 27.13 | 26.6 | 27.06 | 27.06 | +0.01 (+0.04%) | 425,710 |
| 11 Jun 2020 | CNY | 27.15 | 27.24 | 27.02 | 27.05 | 27.05 | +0.03 (+0.11%) | 343,000 |
| 10 Jun 2020 | CNY | 27.22 | 27.39 | 27.01 | 27.02 | 27.02 | -0.22 (-0.81%) | 333,600 |
| 9 Jun 2020 | CNY | 27.28 | 27.35 | 27.08 | 27.24 | 27.24 | -0.04 (-0.15%) | 374,371 |
| 8 Jun 2020 | CNY | 27.98 | 27.98 | 27.18 | 27.28 | 27.28 | -0.05 (-0.18%) | 417,708 |
| 5 Jun 2020 | CNY | 27.4 | 27.49 | 27.12 | 27.33 | 27.33 | +0.11 (+0.40%) | 565,650 |
| 4 Jun 2020 | CNY | 27 | 27.3 | 26.88 | 27.22 | 27.22 | +0.21 (+0.78%) | 474,750 |
