| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 35.21 | 35.87 | 34.05 | 34.52 | 34.52 | -0.45 (-1.29%) | 40,065,395 |
| 16 Jul 2020 | CNY | 39.3 | 40.3 | 34.96 | 34.97 | 34.97 | -4.6 (-11.62%) | 60,501,170 |
| 15 Jul 2020 | CNY | 40.1 | 40.4 | 38.66 | 39.57 | 39.57 | -0.06 (-0.15%) | 37,334,023 |
| 14 Jul 2020 | CNY | 39.62 | 39.92 | 38.74 | 39.63 | 39.63 | -0.65 (-1.61%) | 40,829,476 |
| 13 Jul 2020 | CNY | 39.85 | 41.56 | 38.3 | 40.28 | 40.28 | -0.62 (-1.52%) | 59,729,089 |
| 10 Jul 2020 | CNY | 41.99 | 42.68 | 40.29 | 40.9 | 40.9 | -3.1 (-7.05%) | 66,520,139 |
| 9 Jul 2020 | CNY | 41.02 | 45.12 | 40.12 | 44 | 44 | +2.98 (+7.26%) | 77,601,672 |
| 8 Jul 2020 | CNY | 37.69 | 41.02 | 37.1 | 41.02 | 41.02 | +3.73 (+10.00%) | 55,581,957 |
| 7 Jul 2020 | CNY | 38 | 38.81 | 36.37 | 37.29 | 37.29 | +0.95 (+2.61%) | 66,398,545 |
| 6 Jul 2020 | CNY | 35.1 | 36.34 | 34.93 | 36.34 | 36.34 | +3.3 (+9.99%) | 70,112,265 |
| 3 Jul 2020 | CNY | 30.38 | 33.04 | 30.38 | 33.04 | 33.04 | +3 (+9.99%) | 61,632,621 |
| 2 Jul 2020 | CNY | 28.01 | 30.2 | 27.92 | 30.04 | 30.04 | +1.91 (+6.79%) | 48,334,730 |
| 1 Jul 2020 | CNY | 27.21 | 28.13 | 27 | 28.13 | 28.13 | +0.92 (+3.38%) | 23,413,420 |
| 30 Jun 2020 | CNY | 27.39 | 27.57 | 26.9 | 27.21 | 27.21 | +0.01 (+0.04%) | 16,970,625 |
| 29 Jun 2020 | CNY | 28.03 | 28.19 | 27.02 | 27.2 | 27.2 | -1.03 (-3.65%) | 18,572,877 |
| 24 Jun 2020 | CNY | 27.8 | 28.52 | 27.71 | 28.23 | 28.23 | +0.58 (+2.10%) | 20,599,211 |
| 23 Jun 2020 | CNY | 27.85 | 27.95 | 27.48 | 27.65 | 27.65 | -0.37 (-1.32%) | 13,300,900 |
| 22 Jun 2020 | CNY | 27.88 | 28.75 | 27.73 | 28.02 | 28.02 | -0.15 (-0.53%) | 19,038,634 |
| 19 Jun 2020 | CNY | 27.59 | 28.25 | 27.41 | 28.17 | 28.17 | +0.57 (+2.07%) | 19,000,485 |
| 18 Jun 2020 | CNY | 27.63 | 27.63 | 27.18 | 27.6 | 27.6 | -0.02 (-0.07%) | 14,409,191 |
| 17 Jun 2020 | CNY | 27.86 | 27.86 | 27.42 | 27.62 | 27.62 | -0.23 (-0.83%) | 7,707,684 |
| 16 Jun 2020 | CNY | 27.9 | 28 | 27.6 | 27.85 | 27.85 | +0.45 (+1.64%) | 9,885,054 |
| 15 Jun 2020 | CNY | 27.85 | 28.07 | 27.28 | 27.4 | 27.4 | -0.74 (-2.63%) | 11,667,342 |
| 12 Jun 2020 | CNY | 27.56 | 28.22 | 27.31 | 28.14 | 28.14 | -0.26 (-0.92%) | 14,060,510 |
| 11 Jun 2020 | CNY | 28.75 | 29.09 | 28.23 | 28.4 | 28.4 | -0.52 (-1.80%) | 14,177,745 |
| 10 Jun 2020 | CNY | 29.01 | 29.15 | 28.68 | 28.92 | 28.92 | -0.23 (-0.79%) | 9,543,464 |
| 9 Jun 2020 | CNY | 28.8 | 29.28 | 28.71 | 29.15 | 29.15 | +0.25 (+0.87%) | 15,282,600 |
| 8 Jun 2020 | CNY | 27.93 | 29.29 | 27.93 | 28.9 | 28.9 | +1.07 (+3.84%) | 20,683,946 |
| 5 Jun 2020 | CNY | 27.95 | 27.95 | 27.38 | 27.83 | 27.83 | +0.02 (+0.07%) | 11,125,177 |
| 4 Jun 2020 | CNY | 28.15 | 28.2 | 27.65 | 27.81 | 27.81 | -0.18 (-0.64%) | 13,631,269 |
