| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2020 | CNY | 23.6467 | 23.66 | 22.7 | 23.2133 | 23.2133 | -0.3 (-1.28%) | 1,956,369 |
| 13 Jul 2020 | CNY | 23.1533 | 23.6067 | 23.1533 | 23.5133 | 23.5133 | +0.367 (+1.58%) | 1,585,618 |
| 10 Jul 2020 | CNY | 23.3333 | 23.7333 | 23.14 | 23.1467 | 23.1467 | -0.32 (-1.36%) | 1,780,141 |
| 9 Jul 2020 | CNY | 23.0667 | 23.8 | 22.88 | 23.4667 | 23.4667 | +0.427 (+1.85%) | 2,492,848 |
| 8 Jul 2020 | CNY | 22.9067 | 23.1067 | 22.68 | 23.04 | 23.04 | +0.12 (+0.52%) | 1,803,240 |
| 7 Jul 2020 | CNY | 22.3867 | 23.3333 | 22.3867 | 22.92 | 22.92 | +0.533 (+2.38%) | 2,677,350 |
| 6 Jul 2020 | CNY | 21.7933 | 22.4333 | 21.6933 | 22.3867 | 22.3867 | +0.613 (+2.82%) | 1,606,269 |
| 3 Jul 2020 | CNY | 21.6533 | 21.92 | 21.54 | 21.7733 | 21.7733 | +0.173 (+0.80%) | 814,512 |
| 2 Jul 2020 | CNY | 21.5267 | 21.66 | 21.44 | 21.6 | 21.6 | +0.08 (+0.37%) | 650,190 |
| 1 Jul 2020 | CNY | 21.8067 | 21.9333 | 21.4267 | 21.52 | 21.52 | 0.0 (0.0%) | 722,550 |
| 30 Jun 2020 | CNY | 21.44 | 21.6667 | 21.44 | 21.52 | 21.52 | +0.153 (+0.72%) | 526,500 |
| 29 Jun 2020 | CNY | 21.7667 | 21.9 | 21.32 | 21.3667 | 21.3667 | -0.68 (-3.08%) | 769,800 |
| 24 Jun 2020 | CNY | 22.0133 | 22.3933 | 21.4333 | 22.0467 | 22.0467 | +0.047 (+0.21%) | 1,225,200 |
| 23 Jun 2020 | CNY | 22.0267 | 22.16 | 21.94 | 22 | 22 | -0.013 (-0.06%) | 472,350 |
| 22 Jun 2020 | CNY | 22.1267 | 22.24 | 22.0067 | 22.0133 | 22.0133 | -0.113 (-0.51%) | 606,300 |
| 19 Jun 2020 | CNY | 22.3467 | 22.4267 | 22.0133 | 22.1267 | 22.1267 | -0.26 (-1.16%) | 813,750 |
| 18 Jun 2020 | CNY | 22.08 | 22.6467 | 22.08 | 22.3867 | 22.3867 | +0.187 (+0.84%) | 1,066,800 |
| 17 Jun 2020 | CNY | 22.0467 | 22.2933 | 21.8067 | 22.2 | 22.2 | +0.253 (+1.15%) | 1,009,500 |
| 16 Jun 2020 | CNY | 21.7 | 22 | 21.7 | 21.9467 | 21.9467 | +0.4 (+1.86%) | 613,650 |
| 15 Jun 2020 | CNY | 21.4867 | 21.8333 | 21.3933 | 21.5467 | 21.5467 | +0.08 (+0.37%) | 603,600 |
| 12 Jun 2020 | CNY | 21.4067 | 21.6667 | 21.1867 | 21.4667 | 21.4667 | -0.3 (-1.38%) | 890,550 |
| 11 Jun 2020 | CNY | 21.82 | 22.0467 | 21.6133 | 21.7667 | 21.7667 | -0.113 (-0.52%) | 962,700 |
| 10 Jun 2020 | CNY | 22.22 | 22.3333 | 21.8067 | 21.88 | 21.88 | -0.467 (-2.09%) | 907,350 |
| 9 Jun 2020 | CNY | 22.9667 | 22.9667 | 22.2 | 22.3467 | 22.3467 | -0.527 (-2.30%) | 1,311,900 |
| 8 Jun 2020 | CNY | 23.0933 | 23.1533 | 22.6333 | 22.8733 | 22.8733 | +0.047 (+0.20%) | 1,408,200 |
| 5 Jun 2020 | CNY | 22.4067 | 22.9667 | 22.4067 | 22.8267 | 22.8267 | +0.333 (+1.48%) | 2,128,981 |
| 4 Jun 2020 | CNY | 22.3733 | 22.62 | 22.14 | 22.4933 | 22.4933 | +0.26 (+1.17%) | 1,240,620 |
| 3 Jun 2020 | CNY | 22.5667 | 22.7667 | 22.2333 | 22.2333 | 22.2333 | -0.273 (-1.21%) | 1,315,650 |
| 2 Jun 2020 | CNY | 22.1 | 22.5867 | 22.1 | 22.5067 | 22.5067 | +0.367 (+1.66%) | 1,827,045 |
| 1 Jun 2020 | CNY | 21.7933 | 22.2333 | 21.5267 | 22.14 | 22.14 | +0.473 (+2.18%) | 1,371,990 |
