| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 26.94 | 27.39 | 26.18 | 27 | 27 | +0.48 (+1.81%) | 4,064,300 |
| 17 Jul 2020 | CNY | 26.1 | 26.76 | 25.95 | 26.52 | 26.52 | +0.67 (+2.59%) | 4,896,265 |
| 16 Jul 2020 | CNY | 28.2 | 28.27 | 25.5 | 25.85 | 25.85 | -2.16 (-7.71%) | 6,579,029 |
| 15 Jul 2020 | CNY | 29.83 | 30.25 | 27.83 | 28.01 | 28.01 | -1.74 (-5.85%) | 8,221,669 |
| 14 Jul 2020 | CNY | 30.6 | 31.2 | 29.18 | 29.75 | 29.75 | -1.11 (-3.60%) | 10,238,302 |
| 13 Jul 2020 | CNY | 29.57 | 30.97 | 29.57 | 30.86 | 30.86 | +0.78 (+2.59%) | 9,459,236 |
| 10 Jul 2020 | CNY | 30.88 | 31.24 | 30 | 30.08 | 30.08 | -1.35 (-4.30%) | 12,570,517 |
| 9 Jul 2020 | CNY | 30.01 | 33.09 | 29.87 | 31.43 | 31.43 | +0.73 (+2.38%) | 18,536,259 |
| 8 Jul 2020 | CNY | 30 | 31.16 | 28.66 | 30.7 | 30.7 | +1.57 (+5.39%) | 23,014,835 |
| 7 Jul 2020 | CNY | 26.44 | 29.13 | 26.42 | 29.13 | 29.13 | +2.65 (+10.01%) | 12,449,991 |
| 6 Jul 2020 | CNY | 25.84 | 26.91 | 25.4 | 26.48 | 26.48 | +1.08 (+4.25%) | 11,215,682 |
| 3 Jul 2020 | CNY | 25.7 | 26.22 | 25 | 25.4 | 25.4 | -0.37 (-1.44%) | 7,761,623 |
| 2 Jul 2020 | CNY | 26 | 26.25 | 25.46 | 25.77 | 25.77 | -0.66 (-2.50%) | 9,021,894 |
| 1 Jul 2020 | CNY | 27.5 | 27.54 | 25.8 | 26.43 | 26.43 | -0.17 (-0.64%) | 12,817,740 |
| 30 Jun 2020 | CNY | 26 | 27.31 | 25.69 | 26.6 | 26.6 | +1.07 (+4.19%) | 10,485,123 |
| 29 Jun 2020 | CNY | 25.56 | 26.5 | 25.21 | 25.53 | 25.53 | -0.18 (-0.70%) | 6,201,850 |
| 24 Jun 2020 | CNY | 26.04 | 26.34 | 25.43 | 25.71 | 25.71 | -0.29 (-1.12%) | 8,116,254 |
| 23 Jun 2020 | CNY | 26.4 | 27.2 | 25.8 | 26 | 26 | -0.23 (-0.88%) | 14,307,527 |
| 22 Jun 2020 | CNY | 24.52 | 27.21 | 24.05 | 26.23 | 26.23 | +1.48 (+5.98%) | 20,221,137 |
| 19 Jun 2020 | CNY | 23.7 | 25.5 | 23.4 | 24.75 | 24.75 | +1.33 (+5.68%) | 13,097,240 |
| 18 Jun 2020 | CNY | 23.67 | 24.52 | 23.42 | 23.42 | 23.42 | -0.18 (-0.76%) | 6,927,640 |
| 18 Jun 2020 |
|
|||||||
| 17 Jun 2020 | CNY | 23.875 | 23.9 | 23.3875 | 23.6 | 23.6 | -0.094 (-0.40%) | 5,040,726 |
| 16 Jun 2020 | CNY | 23.1875 | 23.7063 | 23.1875 | 23.6938 | 23.6938 | +0.569 (+2.46%) | 3,670,107 |
| 15 Jun 2020 | CNY | 23.3375 | 23.7313 | 23.0688 | 23.125 | 23.125 | -0.338 (-1.44%) | 3,586,560 |
| 12 Jun 2020 | CNY | 22.6875 | 23.6188 | 22.5625 | 23.4625 | 23.4625 | +0.144 (+0.62%) | 3,702,395 |
| 11 Jun 2020 | CNY | 23.6813 | 23.9 | 23.1438 | 23.3188 | 23.3188 | -0.325 (-1.37%) | 4,973,004 |
| 10 Jun 2020 | CNY | 24.6875 | 24.7188 | 23.4375 | 23.6438 | 23.6438 | -0.731 (-3.00%) | 7,306,560 |
| 9 Jun 2020 | CNY | 23.9938 | 24.475 | 23.2813 | 24.375 | 24.375 | +0.231 (+0.96%) | 6,095,195 |
| 8 Jun 2020 | CNY | 24.975 | 25.2063 | 23.9875 | 24.1438 | 24.1438 | -0.475 (-1.93%) | 6,799,763 |
| 5 Jun 2020 | CNY | 23.7625 | 24.925 | 23.7625 | 24.6188 | 24.6188 | +0.637 (+2.66%) | 7,245,467 |
