| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2020 | CNY | 31.0667 | 32.32 | 30.3867 | 31.5467 | 31.5467 | +0.773 (+2.51%) | 6,063,964 |
| 6 Jul 2020 | CNY | 29.66 | 30.8 | 29.62 | 30.7733 | 30.7733 | +1.213 (+4.10%) | 5,494,359 |
| 3 Jul 2020 | CNY | 29.9333 | 30.0467 | 29.14 | 29.56 | 29.56 | -0.353 (-1.18%) | 3,877,422 |
| 2 Jul 2020 | CNY | 29.9 | 29.92 | 29.3333 | 29.9133 | 29.9133 | +0.3 (+1.01%) | 3,368,556 |
| 1 Jul 2020 | CNY | 29.8667 | 30.5267 | 29.0133 | 29.6133 | 29.6133 | -0.32 (-1.07%) | 4,724,133 |
| 30 Jun 2020 | CNY | 29.6667 | 30.2667 | 29.6667 | 29.9333 | 29.9333 | +0.48 (+1.63%) | 3,619,968 |
| 29 Jun 2020 | CNY | 30.3333 | 30.3667 | 29.4067 | 29.4533 | 29.4533 | -1.02 (-3.35%) | 3,072,748 |
| 24 Jun 2020 | CNY | 31 | 31.1267 | 30.0133 | 30.4733 | 30.4733 | -0.753 (-2.41%) | 4,617,049 |
| 23 Jun 2020 | CNY | 31.3333 | 31.74 | 30.7333 | 31.2267 | 31.2267 | -0.487 (-1.53%) | 5,709,493 |
| 22 Jun 2020 | CNY | 29.9733 | 32.34 | 29.9733 | 31.7133 | 31.7133 | +1.533 (+5.08%) | 8,553,394 |
| 19 Jun 2020 | CNY | 29.6067 | 31.18 | 29.6067 | 30.18 | 30.18 | +0.247 (+0.82%) | 8,417,785 |
| 18 Jun 2020 | CNY | 31.6667 | 32.6467 | 29.7733 | 29.9333 | 29.9333 | -0.493 (-1.62%) | 14,568,057 |
| 17 Jun 2020 | CNY | 27.76 | 30.4267 | 27.6867 | 30.4267 | 30.4267 | +2.767 (+10.00%) | 8,058,496 |
| 16 Jun 2020 | CNY | 27.2 | 27.98 | 27.1333 | 27.66 | 27.66 | +0.72 (+2.67%) | 2,910,502 |
| 15 Jun 2020 | CNY | 26.9133 | 27.7267 | 26.9133 | 26.94 | 26.94 | -0.213 (-0.79%) | 3,024,679 |
| 12 Jun 2020 | CNY | 26.6667 | 27.4467 | 26.4667 | 27.1533 | 27.1533 | -0.513 (-1.86%) | 2,890,143 |
| 11 Jun 2020 | CNY | 28.5267 | 28.5267 | 27.4933 | 27.6667 | 27.6667 | -0.8 (-2.81%) | 4,618,654 |
| 10 Jun 2020 | CNY | 27.54 | 28.4933 | 27.4333 | 28.4667 | 28.4667 | +0.727 (+2.62%) | 4,562,025 |
| 9 Jun 2020 | CNY | 28 | 28.1267 | 27.4333 | 27.74 | 27.74 | -0.48 (-1.70%) | 2,789,214 |
| 8 Jun 2020 | CNY | 28.1 | 28.52 | 27.7333 | 28.22 | 28.22 | +0.24 (+0.86%) | 3,653,971 |
| 5 Jun 2020 | CNY | 27.5 | 28.3933 | 27.5 | 27.98 | 27.98 | +0.347 (+1.25%) | 3,964,107 |
| 4 Jun 2020 | CNY | 27.2533 | 27.7067 | 26.7333 | 27.6333 | 27.6333 | +0.473 (+1.74%) | 3,272,959 |
| 3 Jun 2020 | CNY | 28.1533 | 28.2 | 27.12 | 27.16 | 27.16 | -0.86 (-3.07%) | 4,305,831 |
| 2 Jun 2020 | CNY | 27.52 | 28.2933 | 27.3267 | 28.02 | 28.02 | +0.567 (+2.06%) | 4,580,044 |
| 1 Jun 2020 | CNY | 26.4867 | 27.46 | 26.4867 | 27.4533 | 27.4533 | +1.02 (+3.86%) | 3,374,835 |
| 29 May 2020 | CNY | 26.4 | 27.06 | 26.12 | 26.4333 | 26.4333 | -0.193 (-0.73%) | 2,653,938 |
| 28 May 2020 | CNY | 26.9933 | 27.1933 | 25.4667 | 26.6267 | 26.6267 | -0.24 (-0.89%) | 4,090,714 |
| 27 May 2020 | CNY | 27.1267 | 27.46 | 26.7067 | 26.8667 | 26.8667 | -0.067 (-0.25%) | 3,308,272 |
| 26 May 2020 | CNY | 25.9867 | 27.02 | 25.82 | 26.9333 | 26.9333 | +1.22 (+4.74%) | 3,384,907 |
| 25 May 2020 | CNY | 27.02 | 27.1867 | 25.6067 | 25.7133 | 25.7133 | -1.027 (-3.84%) | 3,459,607 |
