| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 29.91 | 30.63 | 29.45 | 29.96 | 29.96 | +0.06 (+0.20%) | 7,972,044 |
| 16 Jul 2020 | CNY | 31.7 | 32.1 | 29.66 | 29.9 | 29.9 | -1.72 (-5.44%) | 11,176,850 |
| 15 Jul 2020 | CNY | 33 | 33.72 | 31.3 | 31.62 | 31.62 | -1.64 (-4.93%) | 15,955,951 |
| 14 Jul 2020 | CNY | 36 | 36.49 | 33.26 | 33.26 | 33.26 | -3.66 (-9.91%) | 28,259,959 |
| 13 Jul 2020 | CNY | 35.67 | 36.97 | 35.43 | 36.92 | 36.92 | +1 (+2.78%) | 9,126,480 |
| 10 Jul 2020 | CNY | 36.11 | 36.85 | 35.6 | 35.92 | 35.92 | -0.63 (-1.72%) | 8,980,890 |
| 9 Jul 2020 | CNY | 34.7 | 36.98 | 34.55 | 36.55 | 36.55 | +1.91 (+5.51%) | 12,116,310 |
| 8 Jul 2020 | CNY | 34.09 | 34.82 | 33.66 | 34.64 | 34.64 | +0.35 (+1.02%) | 8,212,625 |
| 7 Jul 2020 | CNY | 33.8 | 35.27 | 33.5 | 34.29 | 34.29 | +0.76 (+2.27%) | 12,107,791 |
| 6 Jul 2020 | CNY | 32.5 | 34.1 | 32.31 | 33.53 | 33.53 | +1.34 (+4.16%) | 11,025,090 |
| 3 Jul 2020 | CNY | 32.68 | 32.85 | 31.73 | 32.19 | 32.19 | -0.61 (-1.86%) | 9,369,159 |
| 2 Jul 2020 | CNY | 32.46 | 32.9 | 32.11 | 32.8 | 32.8 | +0.25 (+0.77%) | 8,011,202 |
| 1 Jul 2020 | CNY | 33.09 | 33.36 | 31.72 | 32.55 | 32.55 | -0.27 (-0.82%) | 11,796,698 |
| 30 Jun 2020 | CNY | 31.58 | 33.4 | 31.58 | 32.82 | 32.82 | +1.25 (+3.96%) | 10,991,707 |
| 29 Jun 2020 | CNY | 31.1 | 31.96 | 31.1 | 31.57 | 31.57 | +0.46 (+1.48%) | 11,280,180 |
| 24 Jun 2020 | CNY | 30.15 | 31.39 | 30.13 | 31.11 | 31.11 | +1.01 (+3.36%) | 10,105,330 |
| 23 Jun 2020 | CNY | 30.45 | 30.45 | 29.72 | 30.1 | 30.1 | -0.34 (-1.12%) | 7,326,673 |
| 22 Jun 2020 | CNY | 30.95 | 31.3 | 30.1 | 30.44 | 30.44 | -0.05 (-0.16%) | 10,042,758 |
| 19 Jun 2020 | CNY | 30.22 | 30.55 | 29.72 | 30.49 | 30.49 | +0.41 (+1.36%) | 10,346,843 |
| 18 Jun 2020 | CNY | 29 | 30.29 | 28.7 | 30.08 | 30.08 | +1.01 (+3.47%) | 11,135,248 |
| 17 Jun 2020 | CNY | 29.2 | 29.95 | 28.66 | 29.07 | 29.07 | -0.14 (-0.48%) | 7,044,364 |
| 16 Jun 2020 | CNY | 28.37 | 29.96 | 28.37 | 29.21 | 29.21 | +1.37 (+4.92%) | 10,635,569 |
| 15 Jun 2020 | CNY | 28.39 | 28.88 | 27.79 | 27.84 | 27.84 | -0.78 (-2.73%) | 6,469,191 |
| 12 Jun 2020 | CNY | 28.06 | 28.74 | 27.51 | 28.62 | 28.62 | -0.19 (-0.66%) | 5,846,180 |
| 11 Jun 2020 | CNY | 29.72 | 29.84 | 28.78 | 28.81 | 28.81 | -0.91 (-3.06%) | 6,956,499 |
| 10 Jun 2020 | CNY | 29.76 | 29.87 | 29.29 | 29.72 | 29.72 | -0.07 (-0.23%) | 5,565,055 |
| 9 Jun 2020 | CNY | 29.4 | 29.96 | 29.11 | 29.79 | 29.79 | +0.05 (+0.17%) | 9,691,103 |
| 8 Jun 2020 | CNY | 28.37 | 30.68 | 28.11 | 29.74 | 29.74 | +1.81 (+6.48%) | 17,205,517 |
| 5 Jun 2020 | CNY | 28.62 | 28.94 | 27.42 | 27.93 | 27.93 | -0.74 (-2.58%) | 7,901,870 |
| 4 Jun 2020 | CNY | 29.43 | 29.85 | 28.62 | 28.67 | 28.67 | -0.73 (-2.48%) | 5,323,826 |
