| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 25.36 | 25.43 | 24.83 | 25 | 25 | -0.37 (-1.46%) | 1,152,051 |
| 9 Jul 2020 | CNY | 25 | 25.52 | 24.81 | 25.37 | 25.37 | +0.44 (+1.76%) | 1,211,731 |
| 8 Jul 2020 | CNY | 24.6 | 25.16 | 24.56 | 24.93 | 24.93 | +0.09 (+0.36%) | 1,360,600 |
| 7 Jul 2020 | CNY | 24.5 | 25.19 | 24.21 | 24.84 | 24.84 | +0.39 (+1.60%) | 1,322,100 |
| 6 Jul 2020 | CNY | 23.65 | 24.54 | 23.65 | 24.45 | 24.45 | +0.59 (+2.47%) | 1,778,410 |
| 3 Jul 2020 | CNY | 24 | 24.07 | 23.6 | 23.86 | 23.86 | -0.33 (-1.36%) | 1,049,000 |
| 2 Jul 2020 | CNY | 23.13 | 24.4 | 23.05 | 24.19 | 24.19 | +0.89 (+3.82%) | 1,246,200 |
| 1 Jul 2020 | CNY | 23.99 | 24.81 | 23.15 | 23.3 | 23.3 | -0.69 (-2.88%) | 1,642,502 |
| 30 Jun 2020 | CNY | 22.38 | 23.99 | 22.3 | 23.99 | 23.99 | +1.61 (+7.19%) | 1,510,460 |
| 29 Jun 2020 | CNY | 22.69 | 22.69 | 22.17 | 22.38 | 22.38 | -0.34 (-1.50%) | 772,638 |
| 24 Jun 2020 | CNY | 23.02 | 23.15 | 22.7 | 22.72 | 22.72 | -0.37 (-1.60%) | 551,700 |
| 23 Jun 2020 | CNY | 23.19 | 23.21 | 23.06 | 23.09 | 23.09 | -0.09 (-0.39%) | 313,657 |
| 22 Jun 2020 | CNY | 23.28 | 23.28 | 23.11 | 23.18 | 23.18 | -0.03 (-0.13%) | 422,684 |
| 19 Jun 2020 | CNY | 23.41 | 23.62 | 23.1 | 23.21 | 23.21 | -0.29 (-1.23%) | 954,472 |
| 18 Jun 2020 | CNY | 23.57 | 23.8 | 23.48 | 23.5 | 23.5 | -0.31 (-1.30%) | 395,308 |
| 17 Jun 2020 | CNY | 23.57 | 23.82 | 23.41 | 23.81 | 23.81 | +0.23 (+0.98%) | 469,460 |
| 16 Jun 2020 | CNY | 23.35 | 23.69 | 23.3 | 23.58 | 23.58 | +0.29 (+1.25%) | 331,100 |
| 15 Jun 2020 | CNY | 23.3 | 23.76 | 23.15 | 23.29 | 23.29 | 0.0 (0.0%) | 385,015 |
| 12 Jun 2020 | CNY | 23 | 23.36 | 22.64 | 23.29 | 23.29 | +0.07 (+0.30%) | 326,960 |
| 11 Jun 2020 | CNY | 23.32 | 23.47 | 23.18 | 23.22 | 23.22 | -0.1 (-0.43%) | 363,381 |
| 10 Jun 2020 | CNY | 23.67 | 23.71 | 23.23 | 23.32 | 23.32 | -0.33 (-1.40%) | 386,180 |
| 9 Jun 2020 | CNY | 23.8 | 23.85 | 23.54 | 23.65 | 23.65 | -0.14 (-0.59%) | 337,000 |
| 8 Jun 2020 | CNY | 23.9 | 24.21 | 23.77 | 23.79 | 23.79 | -0.16 (-0.67%) | 324,517 |
| 5 Jun 2020 | CNY | 23.9 | 24.09 | 23.8 | 23.95 | 23.95 | +0.08 (+0.34%) | 285,843 |
| 4 Jun 2020 | CNY | 23.99 | 24 | 23.8 | 23.87 | 23.87 | +0.05 (+0.21%) | 326,800 |
| 3 Jun 2020 | CNY | 23.84 | 24.09 | 23.72 | 23.82 | 23.82 | -0.08 (-0.33%) | 394,200 |
| 2 Jun 2020 | CNY | 23.61 | 24 | 23.51 | 23.9 | 23.9 | +0.28 (+1.19%) | 442,900 |
| 1 Jun 2020 | CNY | 23.25 | 23.97 | 23.25 | 23.62 | 23.62 | +0.44 (+1.90%) | 476,500 |
| 29 May 2020 | CNY | 23.25 | 23.25 | 22.81 | 23.18 | 23.18 | +0.12 (+0.52%) | 348,570 |
| 28 May 2020 | CNY | 23.63 | 23.63 | 22.96 | 23.06 | 23.06 | -0.5 (-2.12%) | 565,540 |
