| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2020 | CNY | 32.1611 | 33.4167 | 32.1611 | 32.8278 | 32.8278 | +0.85 (+2.66%) | 5,450,736 |
| 6 Jul 2020 | CNY | 31.1111 | 31.9944 | 30.5722 | 31.9778 | 31.9778 | +0.983 (+3.17%) | 3,994,286 |
| 3 Jul 2020 | CNY | 31.3833 | 31.4 | 30.85 | 30.9944 | 30.9944 | -0.389 (-1.24%) | 3,027,060 |
| 2 Jul 2020 | CNY | 31.2333 | 31.6389 | 30.7889 | 31.3833 | 31.3833 | +0.05 (+0.16%) | 3,118,946 |
| 1 Jul 2020 | CNY | 31.8389 | 32.5167 | 31.0556 | 31.3333 | 31.3333 | -0.567 (-1.78%) | 3,802,671 |
| 30 Jun 2020 | CNY | 32.2056 | 32.2056 | 31.4444 | 31.9 | 31.9 | -0.311 (-0.97%) | 4,234,737 |
| 29 Jun 2020 | CNY | 30.8611 | 32.5944 | 30.6389 | 32.2111 | 32.2111 | +1.128 (+3.63%) | 6,322,930 |
| 24 Jun 2020 | CNY | 29.8556 | 31.3333 | 29.1667 | 31.0833 | 31.0833 | +1.311 (+4.40%) | 5,138,577 |
| 23 Jun 2020 | CNY | 29.8889 | 30.4944 | 29.5389 | 29.7722 | 29.7722 | -0.278 (-0.92%) | 1,851,660 |
| 22 Jun 2020 | CNY | 29.4778 | 30.5389 | 29.4778 | 30.05 | 30.05 | +0.544 (+1.85%) | 3,333,960 |
| 19 Jun 2020 | CNY | 30.0944 | 30.1389 | 29.2556 | 29.5056 | 29.5056 | -0.689 (-2.28%) | 2,776,957 |
| 18 Jun 2020 | CNY | 29.4444 | 30.2222 | 29.4444 | 30.1944 | 30.1944 | +0.633 (+2.14%) | 2,835,250 |
| 17 Jun 2020 | CNY | 29.5556 | 29.9222 | 29.3056 | 29.5611 | 29.5611 | +0.294 (+1.01%) | 2,081,880 |
| 16 Jun 2020 | CNY | 28.5611 | 29.3056 | 28.5611 | 29.2667 | 29.2667 | +0.811 (+2.85%) | 1,941,150 |
| 15 Jun 2020 | CNY | 28.4333 | 29.0167 | 28.4333 | 28.4556 | 28.4556 | -0.311 (-1.08%) | 1,621,440 |
| 12 Jun 2020 | CNY | 28.3889 | 28.9556 | 28.3444 | 28.7667 | 28.7667 | -0.211 (-0.73%) | 1,695,060 |
| 11 Jun 2020 | CNY | 29.1056 | 29.4944 | 28.85 | 28.9778 | 28.9778 | -0.039 (-0.13%) | 2,245,264 |
| 10 Jun 2020 | CNY | 29.0778 | 29.3056 | 28.7778 | 29.0167 | 29.0167 | -0.372 (-1.27%) | 1,888,200 |
| 9 Jun 2020 | CNY | 30.2222 | 30.4444 | 29.2222 | 29.3889 | 29.3889 | -1.228 (-4.01%) | 3,083,752 |
| 8 Jun 2020 | CNY | 30.0833 | 31.4667 | 30.0611 | 30.6167 | 30.6167 | +0.906 (+3.05%) | 4,034,880 |
| 5 Jun 2020 | CNY | 29.45 | 29.7889 | 29.1278 | 29.7111 | 29.7111 | +0.272 (+0.92%) | 1,845,547 |
| 4 Jun 2020 | CNY | 29.7667 | 30.2444 | 29.2167 | 29.4389 | 29.4389 | -0.228 (-0.77%) | 1,889,467 |
| 3 Jun 2020 | CNY | 29.7278 | 30.4944 | 29.5944 | 29.6667 | 29.6667 | +0.106 (+0.36%) | 4,629,600 |
| 2 Jun 2020 | CNY | 28.6 | 30.1667 | 28.1389 | 29.5611 | 29.5611 | +1.35 (+4.79%) | 4,366,260 |
| 1 Jun 2020 | CNY | 27.0556 | 28.3222 | 27.0556 | 28.2111 | 28.2111 | +1.155 (+4.27%) | 2,136,052 |
| 29 May 2020 | CNY | 27.3333 | 27.75 | 27.0444 | 27.0556 | 27.0556 | -0.528 (-1.91%) | 1,869,840 |
| 28 May 2020 | CNY | 29.2389 | 29.4278 | 27.0056 | 27.5833 | 27.5833 | -1.978 (-6.69%) | 3,541,091 |
| 27 May 2020 | CNY | 29.8333 | 29.9944 | 28.9056 | 29.5611 | 29.5611 | -0.406 (-1.35%) | 3,033,091 |
| 26 May 2020 | CNY | 29 | 30.0278 | 28.8889 | 29.9667 | 29.9667 | +1.35 (+4.72%) | 3,592,171 |
| 25 May 2020 | CNY | 29 | 29.7222 | 28.5222 | 28.6167 | 28.6167 | -0.261 (-0.90%) | 2,093,580 |
