| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2020 | CNY | 29.89 | 30.21 | 29.72 | 30.05 | 30.05 | +0.13 (+0.43%) | 1,519,169 |
| 4 Aug 2020 | CNY | 30.12 | 30.19 | 29.83 | 29.92 | 29.92 | -0.2 (-0.66%) | 1,569,102 |
| 3 Aug 2020 | CNY | 29.56 | 30.16 | 29.54 | 30.12 | 30.12 | +0.7 (+2.38%) | 2,043,180 |
| 31 Jul 2020 | CNY | 29.66 | 29.78 | 29.25 | 29.42 | 29.42 | -0.05 (-0.17%) | 1,346,364 |
| 30 Jul 2020 | CNY | 29.85 | 30.03 | 29.46 | 29.47 | 29.47 | -0.38 (-1.27%) | 1,546,211 |
| 29 Jul 2020 | CNY | 29.61 | 29.88 | 29.34 | 29.85 | 29.85 | +0.19 (+0.64%) | 1,385,950 |
| 28 Jul 2020 | CNY | 29.47 | 29.97 | 29.31 | 29.66 | 29.66 | +0.27 (+0.92%) | 1,325,352 |
| 27 Jul 2020 | CNY | 28.95 | 29.48 | 28.58 | 29.39 | 29.39 | +0.46 (+1.59%) | 1,337,541 |
| 24 Jul 2020 | CNY | 29.61 | 30.05 | 28.59 | 28.93 | 28.93 | -0.88 (-2.95%) | 2,466,230 |
| 23 Jul 2020 | CNY | 30.5 | 30.5 | 29.3 | 29.81 | 29.81 | -0.79 (-2.58%) | 2,644,492 |
| 22 Jul 2020 | CNY | 30.75 | 30.93 | 30.51 | 30.6 | 30.6 | -0.18 (-0.58%) | 1,980,398 |
| 21 Jul 2020 | CNY | 30.85 | 31.1 | 30.5 | 30.78 | 30.78 | +0.01 (+0.03%) | 1,849,559 |
| 20 Jul 2020 | CNY | 30.34 | 30.78 | 30.02 | 30.77 | 30.77 | +0.75 (+2.50%) | 2,036,833 |
| 17 Jul 2020 | CNY | 30.26 | 30.47 | 29.7 | 30.02 | 30.02 | -0.04 (-0.13%) | 1,822,454 |
| 16 Jul 2020 | CNY | 31.49 | 31.5 | 30 | 30.06 | 30.06 | -1.3 (-4.15%) | 3,383,781 |
| 15 Jul 2020 | CNY | 32.76 | 32.78 | 31.3 | 31.36 | 31.36 | -1.18 (-3.63%) | 3,711,764 |
| 14 Jul 2020 | CNY | 33.2 | 33.47 | 32.18 | 32.54 | 32.54 | -0.68 (-2.05%) | 4,204,653 |
| 13 Jul 2020 | CNY | 32.07 | 33.32 | 32.07 | 33.22 | 33.22 | +0.78 (+2.40%) | 4,764,568 |
| 10 Jul 2020 | CNY | 33.18 | 33.43 | 32.32 | 32.44 | 32.44 | -0.61 (-1.85%) | 4,940,458 |
| 9 Jul 2020 | CNY | 32.39 | 33.06 | 32.17 | 33.05 | 33.05 | +0.67 (+2.07%) | 5,595,791 |
| 8 Jul 2020 | CNY | 32.13 | 32.69 | 31.73 | 32.38 | 32.38 | +0.01 (+0.03%) | 4,978,665 |
| 7 Jul 2020 | CNY | 31.7 | 33.3 | 31.22 | 32.37 | 32.37 | +0.84 (+2.66%) | 6,930,354 |
| 6 Jul 2020 | CNY | 31 | 31.7 | 30.8 | 31.53 | 31.53 | +0.7 (+2.27%) | 4,529,073 |
| 3 Jul 2020 | CNY | 30.66 | 30.9 | 30.45 | 30.83 | 30.83 | +0.24 (+0.78%) | 2,733,451 |
| 2 Jul 2020 | CNY | 30.71 | 30.77 | 30.31 | 30.59 | 30.59 | -0.08 (-0.26%) | 2,570,306 |
| 1 Jul 2020 | CNY | 30.3 | 30.8 | 30.15 | 30.67 | 30.67 | +0.51 (+1.69%) | 2,425,358 |
| 30 Jun 2020 | CNY | 30.19 | 30.39 | 30 | 30.16 | 30.16 | +0.16 (+0.53%) | 1,536,726 |
| 29 Jun 2020 | CNY | 30.11 | 30.86 | 29.88 | 30 | 30 | -0.28 (-0.92%) | 1,780,432 |
| 24 Jun 2020 | CNY | 30.28 | 30.88 | 30.17 | 30.28 | 30.28 | +0.11 (+0.36%) | 2,047,870 |
| 23 Jun 2020 | CNY | 31 | 31 | 30.09 | 30.17 | 30.17 | -0.78 (-2.52%) | 2,609,370 |
