| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2020 | CNY | 27.78 | 28.17 | 27.2 | 27.78 | 27.78 | -0.21 (-0.75%) | 3,222,868 |
| 20 Jul 2020 | CNY | 27 | 28.12 | 26.77 | 27.99 | 27.99 | +1.02 (+3.78%) | 4,222,680 |
| 17 Jul 2020 | CNY | 26.53 | 27.1 | 25.82 | 26.97 | 26.97 | +0.47 (+1.77%) | 3,958,015 |
| 16 Jul 2020 | CNY | 28.34 | 28.87 | 26.4 | 26.5 | 26.5 | -1.88 (-6.62%) | 5,167,991 |
| 15 Jul 2020 | CNY | 29.59 | 29.8 | 28.08 | 28.38 | 28.38 | -1.12 (-3.80%) | 6,912,343 |
| 14 Jul 2020 | CNY | 31.7 | 31.7 | 29.5 | 29.5 | 29.5 | -2.46 (-7.70%) | 10,524,403 |
| 13 Jul 2020 | CNY | 31.3 | 32.86 | 31.21 | 31.96 | 31.96 | +0.1 (+0.31%) | 9,327,083 |
| 10 Jul 2020 | CNY | 30.17 | 32.8 | 29.7 | 31.86 | 31.86 | +1.04 (+3.37%) | 14,284,275 |
| 9 Jul 2020 | CNY | 29.07 | 31.29 | 28.7 | 30.82 | 30.82 | +2.02 (+7.01%) | 13,501,666 |
| 8 Jul 2020 | CNY | 28.28 | 29.21 | 28.06 | 28.8 | 28.8 | +0.26 (+0.91%) | 9,402,793 |
| 7 Jul 2020 | CNY | 29.09 | 30.49 | 28.51 | 28.54 | 28.54 | -0.36 (-1.25%) | 14,328,658 |
| 6 Jul 2020 | CNY | 27.82 | 29.18 | 27.47 | 28.9 | 28.9 | +0.74 (+2.63%) | 13,482,064 |
| 3 Jul 2020 | CNY | 26.71 | 29 | 26.55 | 28.16 | 28.16 | +1.76 (+6.67%) | 14,586,170 |
| 2 Jul 2020 | CNY | 25.96 | 26.8 | 25.3 | 26.4 | 26.4 | +0.42 (+1.62%) | 7,631,262 |
| 1 Jul 2020 | CNY | 27.12 | 27.44 | 25.8 | 25.98 | 25.98 | -0.53 (-2.00%) | 8,280,169 |
| 30 Jun 2020 | CNY | 25.55 | 27.4 | 25.26 | 26.51 | 26.51 | +0.76 (+2.95%) | 9,383,817 |
| 29 Jun 2020 | CNY | 25.41 | 26.49 | 25.41 | 25.75 | 25.75 | +0.59 (+2.34%) | 9,361,879 |
| 24 Jun 2020 | CNY | 24.71 | 25.19 | 24.16 | 25.16 | 25.16 | +0.33 (+1.33%) | 5,373,930 |
| 23 Jun 2020 | CNY | 25.19 | 25.46 | 24.78 | 24.83 | 24.83 | -0.48 (-1.90%) | 4,554,466 |
| 22 Jun 2020 | CNY | 25.65 | 25.8 | 25.04 | 25.31 | 25.31 | -0.39 (-1.52%) | 4,798,939 |
| 19 Jun 2020 | CNY | 25.44 | 25.9 | 25.23 | 25.7 | 25.7 | +0.32 (+1.26%) | 5,255,686 |
| 18 Jun 2020 | CNY | 25.26 | 25.48 | 24.88 | 25.38 | 25.38 | +0.24 (+0.95%) | 4,053,539 |
| 17 Jun 2020 | CNY | 25.87 | 25.98 | 24.86 | 25.14 | 25.14 | -0.61 (-2.37%) | 5,883,279 |
| 16 Jun 2020 | CNY | 25.45 | 25.83 | 25.21 | 25.75 | 25.75 | +0.55 (+2.18%) | 5,067,518 |
| 15 Jun 2020 | CNY | 26.2 | 26.35 | 25.2 | 25.2 | 25.2 | -1.34 (-5.05%) | 8,180,870 |
| 12 Jun 2020 | CNY | 25.66 | 26.95 | 25.01 | 26.54 | 26.54 | -0.5 (-1.85%) | 9,321,328 |
| 11 Jun 2020 | CNY | 28 | 28.5 | 26.52 | 27.04 | 27.04 | -0.46 (-1.67%) | 12,281,801 |
| 10 Jun 2020 | CNY | 27 | 27.5 | 26.5 | 27.5 | 27.5 | +0.13 (+0.47%) | 8,912,375 |
| 9 Jun 2020 | CNY | 26.29 | 27.95 | 26.09 | 27.37 | 27.37 | +0.9 (+3.40%) | 14,015,614 |
| 8 Jun 2020 | CNY | 25.27 | 27 | 24.88 | 26.47 | 26.47 | +1.41 (+5.63%) | 10,203,495 |
