| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 28.25 | 29.6 | 28.05 | 29.55 | 29.55 | +1.61 (+5.76%) | 5,316,862 |
| 17 Jul 2020 | CNY | 28.3 | 28.77 | 27.31 | 27.94 | 27.94 | -0.28 (-0.99%) | 5,195,508 |
| 16 Jul 2020 | CNY | 30.11 | 30.27 | 28.2 | 28.22 | 28.22 | -1.96 (-6.49%) | 6,557,278 |
| 15 Jul 2020 | CNY | 30.06 | 31.3 | 30 | 30.18 | 30.18 | +0.13 (+0.43%) | 5,946,217 |
| 14 Jul 2020 | CNY | 31.28 | 31.28 | 29.6 | 30.05 | 30.05 | -1.33 (-4.24%) | 7,319,895 |
| 13 Jul 2020 | CNY | 30.28 | 31.6 | 30.23 | 31.38 | 31.38 | +1.02 (+3.36%) | 7,813,160 |
| 10 Jul 2020 | CNY | 30 | 30.82 | 29.63 | 30.36 | 30.36 | +0.11 (+0.36%) | 6,423,234 |
| 9 Jul 2020 | CNY | 30.13 | 30.76 | 29.85 | 30.25 | 30.25 | +0.1 (+0.33%) | 7,511,873 |
| 8 Jul 2020 | CNY | 29.75 | 30.53 | 29.5 | 30.15 | 30.15 | +0.35 (+1.17%) | 5,225,256 |
| 7 Jul 2020 | CNY | 30.2 | 30.88 | 29.31 | 29.8 | 29.8 | -0.12 (-0.40%) | 10,133,058 |
| 6 Jul 2020 | CNY | 27.84 | 30.2 | 27.83 | 29.92 | 29.92 | +2.36 (+8.56%) | 10,223,028 |
| 3 Jul 2020 | CNY | 26.8 | 28.19 | 26.7 | 27.56 | 27.56 | +0.68 (+2.53%) | 6,408,893 |
| 2 Jul 2020 | CNY | 26.68 | 27.07 | 26.51 | 26.88 | 26.88 | +0.18 (+0.67%) | 3,936,840 |
| 1 Jul 2020 | CNY | 27.39 | 27.49 | 26.5 | 26.7 | 26.7 | -0.64 (-2.34%) | 4,788,115 |
| 30 Jun 2020 | CNY | 27.54 | 27.63 | 27.15 | 27.34 | 27.34 | -0.1 (-0.36%) | 3,780,229 |
| 29 Jun 2020 | CNY | 26.8 | 27.46 | 26.51 | 27.44 | 27.44 | +0.42 (+1.55%) | 4,987,518 |
| 24 Jun 2020 | CNY | 26.63 | 27.14 | 26.25 | 27.02 | 27.02 | +0.39 (+1.46%) | 3,936,414 |
| 23 Jun 2020 | CNY | 26.59 | 27.17 | 26.47 | 26.63 | 26.63 | +0.03 (+0.11%) | 3,712,204 |
| 22 Jun 2020 | CNY | 26.27 | 26.96 | 26.18 | 26.6 | 26.6 | +0.33 (+1.26%) | 3,934,337 |
| 19 Jun 2020 | CNY | 26.47 | 26.77 | 26.04 | 26.27 | 26.27 | -0.02 (-0.08%) | 4,478,692 |
| 18 Jun 2020 | CNY | 26.68 | 27.19 | 26.28 | 26.29 | 26.29 | -0.37 (-1.39%) | 5,827,003 |
| 17 Jun 2020 | CNY | 25.66 | 26.98 | 25.62 | 26.66 | 26.66 | +1.06 (+4.14%) | 9,721,828 |
| 16 Jun 2020 | CNY | 24.84 | 25.6 | 24.75 | 25.6 | 25.6 | +1 (+4.07%) | 5,481,379 |
| 15 Jun 2020 | CNY | 24.78 | 24.97 | 24.6 | 24.6 | 24.6 | -0.4 (-1.60%) | 2,641,803 |
| 12 Jun 2020 | CNY | 24.1 | 25.01 | 24 | 25 | 25 | +0.43 (+1.75%) | 4,034,475 |
| 11 Jun 2020 | CNY | 24.7 | 24.97 | 24.53 | 24.57 | 24.57 | -0.13 (-0.53%) | 3,045,328 |
| 10 Jun 2020 | CNY | 24.81 | 24.81 | 24.36 | 24.7 | 24.7 | -0.11 (-0.44%) | 2,315,799 |
| 9 Jun 2020 | CNY | 24.76 | 24.97 | 24.61 | 24.81 | 24.81 | +0.07 (+0.28%) | 2,321,380 |
| 8 Jun 2020 | CNY | 25.26 | 25.31 | 24.68 | 24.74 | 24.74 | -0.47 (-1.86%) | 3,969,147 |
| 5 Jun 2020 | CNY | 24.9 | 25.45 | 24.74 | 25.21 | 25.21 | +0.47 (+1.90%) | 4,658,900 |
