| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 30.42 | 31.94 | 30.32 | 31.68 | 31.68 | +1.9 (+6.38%) | 71,016,946 |
| 17 Jul 2020 | CNY | 30.36 | 30.52 | 29.58 | 29.78 | 29.78 | -0.45 (-1.49%) | 41,462,947 |
| 16 Jul 2020 | CNY | 31.52 | 32 | 30.2 | 30.23 | 30.23 | -0.92 (-2.95%) | 53,977,866 |
| 15 Jul 2020 | CNY | 31.96 | 32.19 | 30.92 | 31.15 | 31.15 | -0.42 (-1.33%) | 36,884,597 |
| 14 Jul 2020 | CNY | 31.9 | 32.42 | 31.28 | 31.57 | 31.57 | -0.49 (-1.53%) | 50,407,341 |
| 13 Jul 2020 | CNY | 31.5 | 32.57 | 31.35 | 32.06 | 32.06 | +0.36 (+1.14%) | 53,224,975 |
| 10 Jul 2020 | CNY | 33.21 | 33.22 | 31.59 | 31.7 | 31.7 | -2.1 (-6.21%) | 82,635,160 |
| 9 Jul 2020 | CNY | 33.45 | 34.4 | 33.12 | 33.8 | 33.8 | +0.03 (+0.09%) | 71,507,476 |
| 8 Jul 2020 | CNY | 32.32 | 34.47 | 32.28 | 33.77 | 33.77 | +1.07 (+3.27%) | 88,666,607 |
| 7 Jul 2020 | CNY | 34.99 | 35 | 32.5 | 32.7 | 32.7 | -1.02 (-3.02%) | 87,010,737 |
| 6 Jul 2020 | CNY | 31.5 | 33.77 | 31.5 | 33.72 | 33.72 | +3.02 (+9.84%) | 113,129,281 |
| 3 Jul 2020 | CNY | 29.82 | 30.84 | 29.7 | 30.7 | 30.7 | +1.23 (+4.17%) | 87,615,994 |
| 2 Jul 2020 | CNY | 28.17 | 29.78 | 28.12 | 29.47 | 29.47 | +1.18 (+4.17%) | 77,865,010 |
| 1 Jul 2020 | CNY | 27.3 | 28.29 | 27.16 | 28.29 | 28.29 | +1.04 (+3.82%) | 50,195,533 |
| 30 Jun 2020 | CNY | 27.2 | 27.33 | 27.11 | 27.25 | 27.25 | +0.13 (+0.48%) | 19,580,517 |
| 29 Jun 2020 | CNY | 27.34 | 27.48 | 26.96 | 27.12 | 27.12 | -0.39 (-1.42%) | 29,631,263 |
| 24 Jun 2020 | CNY | 27.47 | 27.81 | 27.25 | 27.51 | 27.51 | +0.13 (+0.47%) | 27,446,035 |
| 23 Jun 2020 | CNY | 27.67 | 27.74 | 27.31 | 27.38 | 27.38 | -0.5 (-1.79%) | 26,657,848 |
| 22 Jun 2020 | CNY | 27.82 | 28.5 | 27.64 | 27.88 | 27.88 | -0.1 (-0.36%) | 27,552,434 |
| 19 Jun 2020 | CNY | 27.74 | 28.17 | 27.6 | 27.98 | 27.98 | +0.2 (+0.72%) | 33,466,522 |
| 18 Jun 2020 | CNY | 27.54 | 27.78 | 27.2 | 27.78 | 27.78 | +0.26 (+0.94%) | 26,126,638 |
| 17 Jun 2020 | CNY | 27.83 | 27.83 | 27.3 | 27.52 | 27.52 | -0.3 (-1.08%) | 27,670,060 |
| 16 Jun 2020 | CNY | 27.7 | 28.12 | 27.57 | 27.82 | 27.82 | +0.42 (+1.53%) | 30,315,131 |
| 15 Jun 2020 | CNY | 27.52 | 27.72 | 27.31 | 27.4 | 27.4 | -0.35 (-1.26%) | 22,717,198 |
| 12 Jun 2020 | CNY | 27.47 | 28 | 27.32 | 27.75 | 27.75 | -0.14 (-0.50%) | 15,496,899 |
| 11 Jun 2020 | CNY | 28.7 | 28.7 | 27.87 | 27.89 | 27.89 | -2.01 (-6.72%) | 32,609,952 |
| 10 Jun 2020 | CNY | 30.25 | 30.26 | 29.76 | 29.9 | 29.9 | -0.39 (-1.29%) | 22,627,635 |
| 9 Jun 2020 | CNY | 30.38 | 30.45 | 30.05 | 30.29 | 30.29 | -0.08 (-0.26%) | 22,473,063 |
| 8 Jun 2020 | CNY | 29.45 | 30.44 | 29.45 | 30.37 | 30.37 | +1.11 (+3.79%) | 37,249,857 |
| 5 Jun 2020 | CNY | 29.25 | 29.26 | 28.88 | 29.26 | 29.26 | +0.13 (+0.45%) | 14,609,288 |
