| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2020 | CNY | 27.1 | 27.51 | 26.53 | 27.43 | 27.43 | +0.35 (+1.29%) | 5,094,688 |
| 28 Jul 2020 | CNY | 27.87 | 27.87 | 26.8 | 27.08 | 27.08 | -0.86 (-3.08%) | 5,753,093 |
| 27 Jul 2020 | CNY | 25.46 | 27.95 | 25.3 | 27.94 | 27.94 | +2.53 (+9.96%) | 7,581,430 |
| 24 Jul 2020 | CNY | 25.3 | 26.06 | 24.71 | 25.41 | 25.41 | +0.4 (+1.60%) | 4,854,498 |
| 23 Jul 2020 | CNY | 25.56 | 25.56 | 24.54 | 25.01 | 25.01 | -0.52 (-2.04%) | 3,281,269 |
| 22 Jul 2020 | CNY | 25.41 | 25.77 | 25.41 | 25.53 | 25.53 | +0.04 (+0.16%) | 2,689,272 |
| 21 Jul 2020 | CNY | 26.02 | 26.13 | 25.22 | 25.49 | 25.49 | -0.5 (-1.92%) | 3,137,235 |
| 20 Jul 2020 | CNY | 25.24 | 26.22 | 25.24 | 25.99 | 25.99 | +0.85 (+3.38%) | 3,778,282 |
| 17 Jul 2020 | CNY | 25.29 | 25.79 | 24.5 | 25.14 | 25.14 | -0.27 (-1.06%) | 4,198,429 |
| 16 Jul 2020 | CNY | 28 | 28.24 | 25.3 | 25.41 | 25.41 | -2.7 (-9.61%) | 7,329,662 |
| 15 Jul 2020 | CNY | 28.6 | 29.48 | 28.08 | 28.11 | 28.11 | -0.84 (-2.90%) | 7,109,075 |
| 14 Jul 2020 | CNY | 29.5 | 30.13 | 28.55 | 28.95 | 28.95 | -1.93 (-6.25%) | 11,730,599 |
| 13 Jul 2020 | CNY | 32 | 33.3 | 30.88 | 30.88 | 30.88 | +0.54 (+1.78%) | 15,139,179 |
| 10 Jul 2020 | CNY | 28.79 | 31.4 | 28.3 | 30.34 | 30.34 | +1.32 (+4.55%) | 13,616,393 |
| 9 Jul 2020 | CNY | 27.8 | 29.09 | 27.03 | 29.02 | 29.02 | +0.8 (+2.83%) | 13,604,729 |
| 8 Jul 2020 | CNY | 27.7 | 29.6 | 27.51 | 28.22 | 28.22 | +0.55 (+1.99%) | 15,407,579 |
| 7 Jul 2020 | CNY | 25.42 | 27.67 | 25 | 27.67 | 27.67 | +2.53 (+10.06%) | 14,016,941 |
| 6 Jul 2020 | CNY | 24.47 | 25.48 | 24.26 | 25.14 | 25.14 | +0.89 (+3.67%) | 8,248,520 |
| 3 Jul 2020 | CNY | 24.6 | 24.81 | 24.23 | 24.25 | 24.25 | -0.34 (-1.38%) | 5,326,575 |
| 2 Jul 2020 | CNY | 24.55 | 24.79 | 24.34 | 24.59 | 24.59 | -0.04 (-0.16%) | 4,708,540 |
| 1 Jul 2020 | CNY | 24.52 | 24.66 | 24.23 | 24.63 | 24.63 | +0.16 (+0.65%) | 4,890,726 |
| 30 Jun 2020 | CNY | 24.66 | 24.95 | 24.02 | 24.47 | 24.47 | -0.29 (-1.17%) | 7,276,753 |
| 29 Jun 2020 | CNY | 25.8 | 25.8 | 24.65 | 24.76 | 24.76 | -1.8 (-6.78%) | 8,310,055 |
| 24 Jun 2020 | CNY | 25.15 | 26.97 | 24.61 | 26.56 | 26.56 | +1.36 (+5.40%) | 14,074,910 |
| 23 Jun 2020 | CNY | 25.18 | 25.78 | 24.81 | 25.2 | 25.2 | +0.06 (+0.24%) | 8,267,163 |
| 22 Jun 2020 | CNY | 25.8 | 26.2 | 25 | 25.14 | 25.14 | -1.54 (-5.77%) | 11,995,487 |
| 19 Jun 2020 | CNY | 28.01 | 29.01 | 25.98 | 26.68 | 26.68 | -1.87 (-6.55%) | 17,306,818 |
| 18 Jun 2020 | CNY | 33.28 | 33.28 | 27.23 | 28.55 | 28.55 | -1.7 (-5.62%) | 6,271,471 |
| 17 Jun 2020 | CNY | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | +2.75 (+10%) | 200,198 |
| 16 Jun 2020 | CNY | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | +2.5 (+10%) | 108,787 |
