| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 28.8 | 30.4 | 28.8 | 30.2 | 30.2 | +1.06 (+3.64%) | 18,194,986 |
| 16 Jul 2020 | CNY | 30.91 | 30.92 | 28.8 | 29.14 | 29.14 | -1.81 (-5.85%) | 16,067,641 |
| 15 Jul 2020 | CNY | 30 | 31.79 | 29.31 | 30.95 | 30.95 | +1.29 (+4.35%) | 21,996,857 |
| 14 Jul 2020 | CNY | 30.68 | 30.86 | 29.03 | 29.66 | 29.66 | -0.76 (-2.50%) | 16,765,388 |
| 13 Jul 2020 | CNY | 29 | 30.6 | 28.85 | 30.42 | 30.42 | +1.4 (+4.82%) | 18,433,681 |
| 10 Jul 2020 | CNY | 29.46 | 30.66 | 28.87 | 29.02 | 29.02 | -0.5 (-1.69%) | 18,872,784 |
| 9 Jul 2020 | CNY | 28.75 | 29.98 | 28.64 | 29.52 | 29.52 | +0.57 (+1.97%) | 19,344,357 |
| 8 Jul 2020 | CNY | 27.18 | 29.95 | 27.02 | 28.95 | 28.95 | +1.72 (+6.32%) | 27,305,817 |
| 7 Jul 2020 | CNY | 26.07 | 27.72 | 25.65 | 27.23 | 27.23 | +1.24 (+4.77%) | 27,461,327 |
| 6 Jul 2020 | CNY | 25.69 | 26.22 | 25.28 | 25.99 | 25.99 | +0.35 (+1.37%) | 26,231,633 |
| 3 Jul 2020 | CNY | 26.2 | 26.26 | 25.05 | 25.64 | 25.64 | -0.32 (-1.23%) | 19,218,646 |
| 2 Jul 2020 | CNY | 26.31 | 26.83 | 25.78 | 25.96 | 25.96 | -0.35 (-1.33%) | 23,549,246 |
| 1 Jul 2020 | CNY | 27.05 | 27.2 | 26.18 | 26.31 | 26.31 | -0.91 (-3.34%) | 20,441,464 |
| 30 Jun 2020 | CNY | 24.88 | 27.4 | 24.82 | 27.22 | 27.22 | +2.28 (+9.14%) | 31,416,402 |
| 29 Jun 2020 | CNY | 24.68 | 25.25 | 24.48 | 24.94 | 24.94 | +0.19 (+0.77%) | 10,680,261 |
| 24 Jun 2020 | CNY | 25.13 | 25.65 | 24.5 | 24.75 | 24.75 | -0.47 (-1.86%) | 11,324,563 |
| 23 Jun 2020 | CNY | 24.9 | 25.27 | 24.62 | 25.22 | 25.22 | +0.47 (+1.90%) | 12,399,578 |
| 22 Jun 2020 | CNY | 25.3 | 25.37 | 24.62 | 24.75 | 24.75 | -0.69 (-2.71%) | 18,023,572 |
| 19 Jun 2020 | CNY | 25.08 | 25.85 | 25.08 | 25.44 | 25.44 | +0.28 (+1.11%) | 14,301,492 |
| 18 Jun 2020 | CNY | 25.84 | 25.84 | 24.66 | 25.16 | 25.16 | -0.62 (-2.40%) | 17,899,249 |
| 17 Jun 2020 | CNY | 25.36 | 26.15 | 25.1 | 25.78 | 25.78 | +0.62 (+2.46%) | 27,850,881 |
| 16 Jun 2020 | CNY | 24.3 | 25.24 | 23.95 | 25.16 | 25.16 | +1.08 (+4.49%) | 21,127,223 |
| 15 Jun 2020 | CNY | 25.68 | 25.68 | 24 | 24.08 | 24.08 | -0.82 (-3.29%) | 23,679,303 |
| 12 Jun 2020 | CNY | 24.2 | 25.55 | 24.08 | 24.9 | 24.9 | +0.33 (+1.34%) | 24,901,969 |
| 11 Jun 2020 | CNY | 26.16 | 26.28 | 24.52 | 24.57 | 24.57 | -1.33 (-5.14%) | 34,649,144 |
| 10 Jun 2020 | CNY | 26.01 | 26.38 | 25.38 | 25.9 | 25.9 | +0.79 (+3.15%) | 41,619,991 |
| 9 Jun 2020 | CNY | 23.09 | 25.11 | 23.08 | 25.11 | 25.11 | +2.28 (+9.99%) | 26,441,791 |
| 8 Jun 2020 | CNY | 22.95 | 23.06 | 22.39 | 22.83 | 22.83 | -0.01 (-0.04%) | 13,218,769 |
| 5 Jun 2020 | CNY | 22.47 | 23.18 | 22.1 | 22.84 | 22.84 | +0.54 (+2.42%) | 18,070,510 |
| 4 Jun 2020 | CNY | 22.5 | 22.88 | 22.09 | 22.3 | 22.3 | -0.34 (-1.50%) | 15,132,259 |
