| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 30.92 | 31.69 | 30.25 | 30.7 | 30.7 | -0.21 (-0.68%) | 3,002,828 |
| 16 Jul 2020 | CNY | 32.61 | 32.87 | 30.91 | 30.91 | 30.91 | -2.04 (-6.19%) | 3,440,730 |
| 15 Jul 2020 | CNY | 33.2 | 33.7 | 32.3 | 32.95 | 32.95 | -0.82 (-2.43%) | 4,155,559 |
| 14 Jul 2020 | CNY | 32.5 | 34.33 | 32.48 | 33.77 | 33.77 | +1.07 (+3.27%) | 5,681,140 |
| 13 Jul 2020 | CNY | 31.78 | 32.88 | 31.62 | 32.7 | 32.7 | +0.91 (+2.86%) | 4,061,337 |
| 10 Jul 2020 | CNY | 32.51 | 32.51 | 31.2 | 31.79 | 31.79 | -0.81 (-2.48%) | 5,252,763 |
| 9 Jul 2020 | CNY | 31.19 | 32.6 | 31.09 | 32.6 | 32.6 | +1.7 (+5.50%) | 7,891,436 |
| 8 Jul 2020 | CNY | 31.5 | 31.5 | 30.38 | 30.9 | 30.9 | -0.4 (-1.28%) | 4,331,826 |
| 7 Jul 2020 | CNY | 30.94 | 31.48 | 30.21 | 31.3 | 31.3 | +0.48 (+1.56%) | 6,109,103 |
| 6 Jul 2020 | CNY | 30.35 | 31.17 | 30.16 | 30.82 | 30.82 | +0.34 (+1.12%) | 4,184,810 |
| 3 Jul 2020 | CNY | 31.18 | 31.34 | 29.8 | 30.48 | 30.48 | -0.74 (-2.37%) | 5,796,666 |
| 2 Jul 2020 | CNY | 31.67 | 32.35 | 31.1 | 31.22 | 31.22 | -0.5 (-1.58%) | 3,897,447 |
| 1 Jul 2020 | CNY | 29.99 | 31.88 | 29.44 | 31.72 | 31.72 | +2 (+6.73%) | 6,826,001 |
| 30 Jun 2020 | CNY | 29.61 | 29.84 | 29.2 | 29.72 | 29.72 | +0.22 (+0.75%) | 2,567,546 |
| 29 Jun 2020 | CNY | 30.31 | 30.4 | 29.32 | 29.5 | 29.5 | -0.76 (-2.51%) | 2,607,007 |
| 24 Jun 2020 | CNY | 30.19 | 30.76 | 29.9 | 30.26 | 30.26 | +0.07 (+0.23%) | 2,385,666 |
| 23 Jun 2020 | CNY | 29.74 | 30.49 | 29.19 | 30.19 | 30.19 | +0.56 (+1.89%) | 3,960,272 |
| 22 Jun 2020 | CNY | 29.46 | 30.19 | 28.89 | 29.63 | 29.63 | +0.15 (+0.51%) | 3,007,390 |
| 19 Jun 2020 | CNY | 29.6 | 29.84 | 29.32 | 29.48 | 29.48 | -0.09 (-0.30%) | 2,065,586 |
| 18 Jun 2020 | CNY | 29.83 | 30.07 | 29.41 | 29.57 | 29.57 | -0.39 (-1.30%) | 1,856,590 |
| 17 Jun 2020 | CNY | 30.38 | 30.58 | 29.62 | 29.96 | 29.96 | -0.27 (-0.89%) | 1,844,240 |
| 16 Jun 2020 | CNY | 29.3 | 30.58 | 29.3 | 30.23 | 30.23 | +1.05 (+3.60%) | 3,362,645 |
| 15 Jun 2020 | CNY | 29.61 | 29.79 | 28.78 | 29.18 | 29.18 | -0.8 (-2.67%) | 3,870,886 |
| 12 Jun 2020 | CNY | 29.55 | 30.14 | 29.4 | 29.98 | 29.98 | -0.21 (-0.70%) | 2,913,343 |
| 11 Jun 2020 | CNY | 30.59 | 31.15 | 30.02 | 30.19 | 30.19 | -0.31 (-1.02%) | 2,800,547 |
| 10 Jun 2020 | CNY | 30.2 | 30.69 | 29.77 | 30.5 | 30.5 | +0.3 (+0.99%) | 2,356,860 |
| 9 Jun 2020 | CNY | 30.82 | 30.98 | 30.02 | 30.2 | 30.2 | -0.61 (-1.98%) | 2,483,044 |
| 8 Jun 2020 | CNY | 30.82 | 30.9 | 30.51 | 30.81 | 30.81 | +0.12 (+0.39%) | 2,095,942 |
| 5 Jun 2020 | CNY | 30.95 | 30.95 | 30.2 | 30.69 | 30.69 | +0.08 (+0.26%) | 2,015,548 |
| 4 Jun 2020 | CNY | 31.08 | 31.44 | 30.51 | 30.61 | 30.61 | -0.47 (-1.51%) | 2,902,383 |
