| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 32.6 | 32.79 | 31.71 | 31.95 | 31.95 | -1 (-3.03%) | 3,945,013 |
| 9 Jul 2020 | CNY | 30.98 | 33.15 | 30.58 | 32.95 | 32.95 | +1.85 (+5.95%) | 6,251,039 |
| 8 Jul 2020 | CNY | 31 | 31.84 | 30.6 | 31.1 | 31.1 | +0.064 (+0.21%) | 3,200,023 |
| 8 Jul 2020 |
|
|||||||
| 7 Jul 2020 | CNY | 30.8071 | 31.6071 | 30.8071 | 31.0357 | 31.0357 | +0.75 (+2.48%) | 5,488,203 |
| 6 Jul 2020 | CNY | 29.5071 | 30.3929 | 29.5071 | 30.2857 | 30.2857 | +0.943 (+3.21%) | 3,644,866 |
| 3 Jul 2020 | CNY | 28.7857 | 29.4071 | 28.6429 | 29.3429 | 29.3429 | +0.486 (+1.68%) | 2,842,023 |
| 2 Jul 2020 | CNY | 28.15 | 29.1071 | 28.15 | 28.8571 | 28.8571 | +0.721 (+2.56%) | 2,757,424 |
| 1 Jul 2020 | CNY | 28.2071 | 28.3214 | 27.8286 | 28.1357 | 28.1357 | +0.057 (+0.20%) | 2,055,036 |
| 30 Jun 2020 | CNY | 28.4929 | 28.7286 | 27.8786 | 28.0786 | 28.0786 | -0.214 (-0.76%) | 3,266,596 |
| 29 Jun 2020 | CNY | 29.2714 | 29.5071 | 28.25 | 28.2929 | 28.2929 | -0.928 (-3.18%) | 2,342,981 |
| 24 Jun 2020 | CNY | 29.7786 | 29.9857 | 29.0929 | 29.2214 | 29.2214 | -0.722 (-2.41%) | 1,660,393 |
| 23 Jun 2020 | CNY | 29.5 | 30.6571 | 29.3 | 29.9429 | 29.9429 | -0.043 (-0.14%) | 2,432,502 |
| 22 Jun 2020 | CNY | 28.7643 | 30.4786 | 28.7643 | 29.9857 | 29.9857 | +1.293 (+4.51%) | 2,801,421 |
| 19 Jun 2020 | CNY | 28.8 | 29.0357 | 28.5714 | 28.6929 | 28.6929 | -0.229 (-0.79%) | 1,250,263 |
| 18 Jun 2020 | CNY | 28.5214 | 28.9286 | 28.3786 | 28.9214 | 28.9214 | +0.386 (+1.35%) | 924,599 |
| 17 Jun 2020 | CNY | 28.5714 | 28.7857 | 28.3643 | 28.5357 | 28.5357 | +0.036 (+0.13%) | 873,791 |
| 16 Jun 2020 | CNY | 28.2571 | 28.9 | 28.2571 | 28.5 | 28.5 | +0.443 (+1.58%) | 848,953 |
| 15 Jun 2020 | CNY | 28.8571 | 28.8643 | 28.0571 | 28.0571 | 28.0571 | -0.771 (-2.68%) | 1,545,850 |
| 12 Jun 2020 | CNY | 28.3071 | 29 | 28.25 | 28.8286 | 28.8286 | -0.143 (-0.49%) | 1,058,848 |
| 11 Jun 2020 | CNY | 29.0429 | 29.3929 | 28.7143 | 28.9714 | 28.9714 | -0.05 (-0.17%) | 1,574,545 |
| 10 Jun 2020 | CNY | 29.4214 | 29.4286 | 28.9 | 29.0214 | 29.0214 | -0.336 (-1.14%) | 1,118,880 |
| 9 Jun 2020 | CNY | 29.55 | 29.5571 | 29.0286 | 29.3571 | 29.3571 | -0.329 (-1.11%) | 1,092,842 |
| 8 Jun 2020 | CNY | 29.55 | 30.2929 | 29.3571 | 29.6857 | 29.6857 | +0.386 (+1.32%) | 1,508,290 |
| 5 Jun 2020 | CNY | 29.6929 | 29.6929 | 29.2143 | 29.3 | 29.3 | -0.457 (-1.54%) | 1,182,266 |
| 4 Jun 2020 | CNY | 30.1786 | 30.4 | 29.75 | 29.7571 | 29.7571 | -0.6 (-1.98%) | 1,142,226 |
| 3 Jun 2020 | CNY | 30.8214 | 30.8214 | 30.1 | 30.3571 | 30.3571 | +0.057 (+0.19%) | 1,414,763 |
| 2 Jun 2020 | CNY | 30.5 | 30.9643 | 29.9286 | 30.3 | 30.3 | -0.414 (-1.35%) | 1,461,985 |
| 1 Jun 2020 | CNY | 29.7786 | 31.0429 | 29.7786 | 30.7143 | 30.7143 | +0.786 (+2.63%) | 1,299,156 |
| 29 May 2020 | CNY | 29.3429 | 30.1143 | 29.1857 | 29.9286 | 29.9286 | +0.243 (+0.82%) | 934,397 |
| 28 May 2020 | CNY | 29.6 | 30.0571 | 28.9286 | 29.6857 | 29.6857 | +0.086 (+0.29%) | 931,560 |
