| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 27.2941 | 29.1216 | 26.8667 | 28.3137 | 28.3137 | +0.714 (+2.59%) | 7,037,421 |
| 16 Jul 2020 | CNY | 30.9137 | 31.1765 | 27.6 | 27.6 | 27.6 | -3.071 (-10.01%) | 8,874,841 |
| 15 Jul 2020 | CNY | 31.9608 | 32.4706 | 30.0627 | 30.6706 | 30.6706 | -1.427 (-4.45%) | 8,897,485 |
| 14 Jul 2020 | CNY | 30.0353 | 32.749 | 29.8549 | 32.098 | 32.098 | +1.639 (+5.38%) | 8,660,157 |
| 13 Jul 2020 | CNY | 30.5882 | 31.5373 | 29.4118 | 30.4588 | 30.4588 | -0.373 (-1.21%) | 10,612,217 |
| 10 Jul 2020 | CNY | 27.1451 | 30.8314 | 27.1373 | 30.8314 | 30.8314 | +2.804 (+10.00%) | 12,943,264 |
| 9 Jul 2020 | CNY | 27.1804 | 28.8235 | 26.9647 | 28.0275 | 28.0275 | +0.831 (+3.06%) | 10,503,791 |
| 8 Jul 2020 | CNY | 26.298 | 27.3726 | 25.5686 | 27.1961 | 27.1961 | +0.729 (+2.76%) | 8,002,741 |
| 7 Jul 2020 | CNY | 25.7726 | 27.0275 | 25.3255 | 26.4667 | 26.4667 | +0.588 (+2.27%) | 9,425,577 |
| 6 Jul 2020 | CNY | 25.098 | 27.2745 | 24.6627 | 25.8784 | 25.8784 | +0.31 (+1.21%) | 10,955,164 |
| 3 Jul 2020 | CNY | 26.7451 | 26.9804 | 24.7059 | 25.5686 | 25.5686 | -1.49 (-5.51%) | 10,419,284 |
| 2 Jul 2020 | CNY | 25.5608 | 27.451 | 25.3373 | 27.0588 | 27.0588 | +1.478 (+5.78%) | 9,165,638 |
| 1 Jul 2020 | CNY | 24.9373 | 26.1177 | 24.902 | 25.5804 | 25.5804 | +0.412 (+1.64%) | 6,762,498 |
| 30 Jun 2020 | CNY | 25.349 | 25.6863 | 24.9451 | 25.1686 | 25.1686 | -0.239 (-0.94%) | 8,294,866 |
| 29 Jun 2020 | CNY | 24.3333 | 25.8039 | 24.0706 | 25.4078 | 25.4078 | +1.404 (+5.85%) | 8,342,378 |
| 24 Jun 2020 | CNY | 23.1373 | 24.5726 | 22.8628 | 24.0039 | 24.0039 | +0.726 (+3.12%) | 9,172,248 |
| 23 Jun 2020 | CNY | 22.9922 | 23.4314 | 22.1765 | 23.2784 | 23.2784 | +0.69 (+3.06%) | 9,465,523 |
| 22 Jun 2020 | CNY | 22.7529 | 23.9137 | 22.3686 | 22.5882 | 22.5882 | +0.074 (+0.33%) | 10,215,899 |
| 19 Jun 2020 | CNY | 22.3529 | 22.9726 | 21.9961 | 22.5137 | 22.5137 | +0.443 (+2.01%) | 8,832,853 |
| 18 Jun 2020 | CNY | 22.549 | 23.0863 | 21.8863 | 22.0706 | 22.0706 | -1.016 (-4.40%) | 11,575,918 |
| 17 Jun 2020 | CNY | 21.902 | 23.0863 | 21.3922 | 23.0863 | 23.0863 | +2.098 (+10.00%) | 19,240,790 |
| 16 Jun 2020 | CNY | 19.6 | 20.9882 | 19.451 | 20.9882 | 20.9882 | +1.921 (+10.08%) | 9,256,143 |
| 15 Jun 2020 | CNY | 19.4628 | 19.7961 | 18.9804 | 19.0667 | 19.0667 | -0.612 (-3.11%) | 7,166,367 |
| 12 Jun 2020 | CNY | 19.098 | 20.0863 | 19.0235 | 19.6784 | 19.6784 | -0.098 (-0.50%) | 6,750,156 |
| 11 Jun 2020 | CNY | 20.098 | 20.9255 | 19.4706 | 19.7765 | 19.7765 | -0.172 (-0.86%) | 9,111,453 |
| 10 Jun 2020 | CNY | 20.2784 | 20.4549 | 19.3726 | 19.949 | 19.949 | -0.129 (-0.64%) | 6,160,121 |
| 9 Jun 2020 | CNY | 19.698 | 20.149 | 19.6392 | 20.0784 | 20.0784 | +0.126 (+0.63%) | 6,389,254 |
| 8 Jun 2020 | CNY | 20.5647 | 20.7255 | 19.4902 | 19.9529 | 19.9529 | -0.204 (-1.01%) | 8,873,941 |
| 5 Jun 2020 | CNY | 19.9647 | 20.3137 | 19.451 | 20.1569 | 20.1569 | +0.518 (+2.64%) | 8,247,128 |
| 4 Jun 2020 | CNY | 19.8628 | 20.1961 | 19.4549 | 19.6392 | 19.6392 | +0.22 (+1.13%) | 9,229,709 |
