| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2020 | CNY | 23.34 | 24.98 | 23.34 | 24.81 | 24.81 | +1.51 (+6.48%) | 7,388,710 |
| 2 Jul 2020 | CNY | 23.21 | 23.41 | 23.15 | 23.3 | 23.3 | +0.03 (+0.13%) | 1,538,083 |
| 1 Jul 2020 | CNY | 23.28 | 23.4 | 23.13 | 23.27 | 23.27 | -0.09 (-0.39%) | 1,500,652 |
| 30 Jun 2020 | CNY | 23.34 | 23.57 | 23.15 | 23.36 | 23.36 | +0.01 (+0.04%) | 1,850,771 |
| 29 Jun 2020 | CNY | 23.53 | 23.65 | 23.16 | 23.35 | 23.35 | -0.17 (-0.72%) | 741,544 |
| 24 Jun 2020 | CNY | 23.73 | 23.92 | 23.28 | 23.52 | 23.52 | -0.1 (-0.42%) | 1,219,173 |
| 23 Jun 2020 | CNY | 23.21 | 23.7 | 23.2 | 23.62 | 23.62 | +0.33 (+1.42%) | 1,099,752 |
| 22 Jun 2020 | CNY | 23.62 | 23.62 | 23.16 | 23.29 | 23.29 | -0.14 (-0.60%) | 1,069,088 |
| 19 Jun 2020 | CNY | 23.48 | 23.74 | 23.36 | 23.43 | 23.43 | -0.17 (-0.72%) | 1,218,009 |
| 18 Jun 2020 | CNY | 24.26 | 24.26 | 23.5 | 23.6 | 23.6 | -0.63 (-2.60%) | 1,561,620 |
| 17 Jun 2020 | CNY | 23.7 | 24.35 | 23.6 | 24.23 | 24.23 | +0.43 (+1.81%) | 2,262,608 |
| 16 Jun 2020 | CNY | 23.74 | 24.33 | 23.52 | 23.8 | 23.8 | +0.08 (+0.34%) | 1,793,536 |
| 15 Jun 2020 | CNY | 23.45 | 24.3 | 23.3 | 23.72 | 23.72 | +0.27 (+1.15%) | 2,241,806 |
| 12 Jun 2020 | CNY | 22.7 | 23.59 | 22.68 | 23.45 | 23.45 | +0.12 (+0.51%) | 1,395,470 |
| 11 Jun 2020 | CNY | 23 | 23.35 | 22.68 | 23.33 | 23.33 | +0.21 (+0.91%) | 1,470,804 |
| 10 Jun 2020 | CNY | 23 | 23.27 | 22.8 | 23.12 | 23.12 | +0.09 (+0.39%) | 924,955 |
| 9 Jun 2020 | CNY | 22.85 | 23.39 | 22.52 | 23.03 | 23.03 | +0.13 (+0.57%) | 2,145,203 |
| 8 Jun 2020 | CNY | 23.09 | 23.42 | 22.82 | 22.9 | 22.9 | -0.27 (-1.17%) | 2,189,884 |
| 5 Jun 2020 | CNY | 25.88 | 25.88 | 23.16 | 23.17 | 23.17 | -2.56 (-9.95%) | 5,496,637 |
| 4 Jun 2020 | CNY | 26.07 | 26.48 | 25.68 | 25.73 | 25.73 | -0.41 (-1.57%) | 1,976,484 |
| 3 Jun 2020 | CNY | 26.17 | 26.63 | 25.7 | 26.14 | 26.14 | +0.19 (+0.73%) | 3,293,492 |
| 2 Jun 2020 | CNY | 24.63 | 26.03 | 24.51 | 25.95 | 25.95 | +1.32 (+5.36%) | 3,323,191 |
| 1 Jun 2020 | CNY | 24.74 | 24.88 | 24.22 | 24.63 | 24.63 | +0.27 (+1.11%) | 1,810,049 |
| 29 May 2020 | CNY | 24.76 | 25 | 24.13 | 24.36 | 24.36 | +0.03 (+0.12%) | 1,716,288 |
| 28 May 2020 | CNY | 24.21 | 24.55 | 23.47 | 24.33 | 24.33 | +0.16 (+0.66%) | 2,380,011 |
| 27 May 2020 | CNY | 22.83 | 25.06 | 22.78 | 24.17 | 24.17 | +1.063 (+4.60%) | 2,307,836 |
| 27 May 2020 |
|
|||||||
| 26 May 2020 | CNY | 22.7143 | 23.1071 | 22.6286 | 23.1071 | 23.1071 | +0.507 (+2.24%) | 813,615 |
| 25 May 2020 | CNY | 22.8429 | 22.8429 | 22.5214 | 22.6 | 22.6 | -0.25 (-1.09%) | 420,961 |
| 22 May 2020 | CNY | 23.3 | 23.3071 | 22.75 | 22.85 | 22.85 | -0.471 (-2.02%) | 546,782 |
| 21 May 2020 | CNY | 23.6429 | 23.7714 | 23.2857 | 23.3214 | 23.3214 | +0.05 (+0.21%) | 648,055 |
