| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 32.5 | 32.5 | 30.43 | 32.14 | 32.14 | +0.89 (+2.85%) | 10,434,277 |
| 17 Jul 2020 | CNY | 32.07 | 33 | 30.68 | 31.25 | 31.25 | -0.82 (-2.56%) | 13,058,693 |
| 16 Jul 2020 | CNY | 33.42 | 35.86 | 32.01 | 32.07 | 32.07 | -1.3 (-3.90%) | 18,856,988 |
| 15 Jul 2020 | CNY | 33.5 | 35.67 | 33.01 | 33.37 | 33.37 | -0.98 (-2.85%) | 16,513,720 |
| 14 Jul 2020 | CNY | 38 | 38.8 | 33.84 | 34.35 | 34.35 | -3.25 (-8.64%) | 29,090,843 |
| 13 Jul 2020 | CNY | 41 | 41.99 | 35.93 | 37.6 | 37.6 | -2.32 (-5.81%) | 40,172,545 |
| 10 Jul 2020 | CNY | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | +3.63 (+10.00%) | 6,769,015 |
| 9 Jul 2020 | CNY | 36.29 | 36.29 | 35 | 36.29 | 36.29 | +3.3 (+10.00%) | 13,117,012 |
| 8 Jul 2020 | CNY | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | +3 (+10.00%) | 3,856,585 |
| 7 Jul 2020 | CNY | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | +2.73 (+10.01%) | 401,384 |
| 6 Jul 2020 | CNY | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | +2.48 (+10.01%) | 2,012,400 |
| 3 Jul 2020 | CNY | 24.76 | 24.98 | 24.03 | 24.78 | 24.78 | +0.22 (+0.90%) | 6,948,789 |
| 2 Jul 2020 | CNY | 22.97 | 24.71 | 22.93 | 24.56 | 24.56 | +1.58 (+6.88%) | 9,712,950 |
| 1 Jul 2020 | CNY | 23.16 | 23.49 | 22.83 | 22.98 | 22.98 | -0.29 (-1.25%) | 5,631,900 |
| 30 Jun 2020 | CNY | 23.82 | 24.02 | 23 | 23.27 | 23.27 | -0.3 (-1.27%) | 6,926,879 |
| 29 Jun 2020 | CNY | 23.02 | 24.85 | 23.01 | 23.57 | 23.57 | +0.72 (+3.15%) | 11,346,450 |
| 24 Jun 2020 | CNY | 22.56 | 23.32 | 22.16 | 22.85 | 22.85 | +0.52 (+2.33%) | 7,799,255 |
| 23 Jun 2020 | CNY | 21.96 | 22.33 | 21.7 | 22.33 | 22.33 | +0.4 (+1.82%) | 7,009,784 |
| 22 Jun 2020 | CNY | 22.2 | 22.8 | 21.72 | 21.93 | 21.93 | -0.19 (-0.86%) | 7,926,468 |
| 19 Jun 2020 | CNY | 22.8 | 22.8 | 22 | 22.12 | 22.12 | -0.31 (-1.38%) | 7,243,616 |
| 18 Jun 2020 | CNY | 23.21 | 23.21 | 22.32 | 22.43 | 22.43 | -0.42 (-1.84%) | 7,809,399 |
| 17 Jun 2020 | CNY | 22.88 | 23.52 | 22.03 | 22.85 | 22.85 | +0.09 (+0.40%) | 9,481,193 |
| 16 Jun 2020 | CNY | 21.43 | 23.16 | 21.4 | 22.76 | 22.76 | +1.58 (+7.46%) | 12,417,296 |
| 15 Jun 2020 | CNY | 20.1 | 21.72 | 20.01 | 21.18 | 21.18 | +1.18 (+5.90%) | 14,274,195 |
| 12 Jun 2020 | CNY | 20 | 20.44 | 19.39 | 20 | 20 | -0.44 (-2.15%) | 9,595,828 |
| 11 Jun 2020 | CNY | 20.78 | 21.15 | 20.35 | 20.44 | 20.44 | -0.38 (-1.83%) | 9,731,734 |
| 10 Jun 2020 | CNY | 20.2 | 21.5 | 19.77 | 20.82 | 20.82 | +0.62 (+3.07%) | 14,713,983 |
| 9 Jun 2020 | CNY | 19.7 | 20.28 | 19.26 | 20.2 | 20.2 | +0.45 (+2.28%) | 12,963,347 |
| 8 Jun 2020 | CNY | 20.5 | 20.97 | 19.59 | 19.75 | 19.75 | -0.42 (-2.08%) | 11,796,302 |
| 5 Jun 2020 | CNY | 20.79 | 21.13 | 19.99 | 20.17 | 20.17 | -0.58 (-2.80%) | 12,829,595 |
