| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2020 | CNY | 24.4314 | 25.6706 | 24.1451 | 25.3451 | 25.3451 | +0.871 (+3.56%) | 17,904,672 |
| 8 Jul 2020 | CNY | 24.1608 | 24.6863 | 23.7177 | 24.4745 | 24.4745 | +0.149 (+0.61%) | 14,758,823 |
| 7 Jul 2020 | CNY | 23.6235 | 24.8588 | 23.2549 | 24.3255 | 24.3255 | +0.863 (+3.68%) | 18,929,404 |
| 6 Jul 2020 | CNY | 23.1294 | 23.9137 | 22.902 | 23.4628 | 23.4628 | +0.71 (+3.12%) | 16,998,284 |
| 3 Jul 2020 | CNY | 23.1412 | 23.4078 | 22.1569 | 22.7529 | 22.7529 | -0.263 (-1.14%) | 14,343,428 |
| 2 Jul 2020 | CNY | 22.4353 | 24.1765 | 22.0431 | 23.0157 | 23.0157 | +0.639 (+2.86%) | 20,594,274 |
| 1 Jul 2020 | CNY | 23.5686 | 23.7137 | 22.0314 | 22.3765 | 22.3765 | -1.188 (-5.04%) | 20,168,569 |
| 30 Jun 2020 | CNY | 23.1843 | 23.8235 | 22.9412 | 23.5647 | 23.5647 | +0.447 (+1.93%) | 11,451,295 |
| 29 Jun 2020 | CNY | 22.4392 | 23.1647 | 22.3451 | 23.1177 | 23.1177 | +0.608 (+2.70%) | 10,783,679 |
| 24 Jun 2020 | CNY | 22.5255 | 22.7843 | 22.0078 | 22.5098 | 22.5098 | -0.031 (-0.14%) | 11,040,553 |
| 23 Jun 2020 | CNY | 22.0039 | 22.5765 | 21.8353 | 22.5412 | 22.5412 | +0.612 (+2.79%) | 11,604,950 |
| 22 Jun 2020 | CNY | 21.5686 | 22.3294 | 21.5686 | 21.9294 | 21.9294 | +0.494 (+2.31%) | 9,826,654 |
| 19 Jun 2020 | CNY | 21.4784 | 21.7726 | 20.9059 | 21.4353 | 21.4353 | +0.141 (+0.66%) | 11,131,573 |
| 18 Jun 2020 | CNY | 21.1765 | 21.7569 | 20.7529 | 21.2941 | 21.2941 | +0.145 (+0.69%) | 14,448,226 |
| 17 Jun 2020 | CNY | 22.4784 | 22.4784 | 20.8628 | 21.149 | 21.149 | -1.341 (-5.96%) | 21,868,341 |
| 16 Jun 2020 | CNY | 21.7647 | 22.6275 | 21.6078 | 22.4902 | 22.4902 | +0.922 (+4.27%) | 15,407,574 |
| 15 Jun 2020 | CNY | 21.2235 | 22.7412 | 21.2235 | 21.5686 | 21.5686 | +0.047 (+0.22%) | 18,632,793 |
| 12 Jun 2020 | CNY | 20.7882 | 21.6667 | 20.7843 | 21.5216 | 21.5216 | +0.031 (+0.15%) | 12,201,931 |
| 11 Jun 2020 | CNY | 21.3922 | 21.9529 | 21.2706 | 21.4902 | 21.4902 | +0.02 (+0.09%) | 12,201,841 |
| 10 Jun 2020 | CNY | 21.3922 | 21.8275 | 21.0588 | 21.4706 | 21.4706 | -0.082 (-0.38%) | 15,732,559 |
| 9 Jun 2020 | CNY | 20.9922 | 21.5608 | 20.5843 | 21.5529 | 21.5529 | +0.624 (+2.98%) | 17,944,821 |
| 8 Jun 2020 | CNY | 19.5686 | 21.3098 | 19.5686 | 20.9294 | 20.9294 | +1.557 (+8.04%) | 23,656,520 |
| 5 Jun 2020 | CNY | 18.6824 | 19.8 | 18.6588 | 19.3726 | 19.3726 | +0.922 (+4.99%) | 14,491,206 |
| 4 Jun 2020 | CNY | 18.2392 | 18.6235 | 18.1961 | 18.451 | 18.451 | +0.212 (+1.16%) | 10,070,595 |
| 3 Jun 2020 | CNY | 18.7843 | 18.7843 | 18.1961 | 18.2392 | 18.2392 | -0.259 (-1.40%) | 11,080,785 |
| 2 Jun 2020 | CNY | 18.2314 | 18.7216 | 18.0627 | 18.498 | 18.498 | +0.188 (+1.03%) | 13,598,691 |
| 1 Jun 2020 | CNY | 17.4588 | 18.3726 | 17.3098 | 18.3098 | 18.3098 | +1.039 (+6.02%) | 16,811,535 |
| 29 May 2020 | CNY | 16.902 | 17.6314 | 16.7059 | 17.2706 | 17.2706 | +0.302 (+1.78%) | 14,008,756 |
| 28 May 2020 | CNY | 16.6667 | 17.902 | 16.5882 | 16.9686 | 16.9686 | +0.514 (+3.12%) | 19,248,950 |
| 27 May 2020 | CNY | 17.2118 | 17.2118 | 16.3451 | 16.4549 | 16.4549 | -0.674 (-3.94%) | 11,867,771 |
