| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 25.33 | 26.55 | 25.33 | 26.55 | 26.55 | +1.24 (+4.90%) | 4,237,774 |
| 17 Jul 2020 | CNY | 26.26 | 26.31 | 25.21 | 25.31 | 25.31 | -1.17 (-4.42%) | 5,174,273 |
| 16 Jul 2020 | CNY | 28.16 | 28.95 | 25.3 | 26.48 | 26.48 | -1.62 (-5.77%) | 8,904,504 |
| 15 Jul 2020 | CNY | 26.98 | 28.73 | 26.4 | 28.1 | 28.1 | +1.18 (+4.38%) | 13,982,534 |
| 14 Jul 2020 | CNY | 26.66 | 27.5 | 26.17 | 26.92 | 26.92 | +0.38 (+1.43%) | 7,756,800 |
| 13 Jul 2020 | CNY | 25.46 | 26.54 | 25.41 | 26.54 | 26.54 | +1.05 (+4.12%) | 6,301,820 |
| 10 Jul 2020 | CNY | 26.4 | 26.4 | 25.49 | 25.49 | 25.49 | -1.3 (-4.85%) | 7,609,708 |
| 9 Jul 2020 | CNY | 26.3 | 26.96 | 26.02 | 26.79 | 26.79 | -0.1 (-0.37%) | 9,762,853 |
| 8 Jul 2020 | CNY | 28 | 28.41 | 26.61 | 26.89 | 26.89 | +1.06 (+4.10%) | 13,818,760 |
| 7 Jul 2020 | CNY | 24.61 | 25.99 | 24 | 25.83 | 25.83 | +1.22 (+4.96%) | 9,138,727 |
| 6 Jul 2020 | CNY | 23.63 | 24.67 | 23.63 | 24.61 | 24.61 | +0.98 (+4.15%) | 6,296,115 |
| 3 Jul 2020 | CNY | 23.17 | 24.66 | 23.17 | 23.63 | 23.63 | +0.7 (+3.05%) | 5,204,205 |
| 2 Jul 2020 | CNY | 22.8 | 23.12 | 22.51 | 22.93 | 22.93 | +0.16 (+0.70%) | 3,882,164 |
| 1 Jul 2020 | CNY | 23.03 | 23.39 | 22.67 | 22.77 | 22.77 | -0.27 (-1.17%) | 3,268,477 |
| 30 Jun 2020 | CNY | 22.78 | 23.19 | 22.33 | 23.04 | 23.04 | +0.36 (+1.59%) | 4,996,273 |
| 29 Jun 2020 | CNY | 22.02 | 23.3 | 22.02 | 22.68 | 22.68 | -1.48 (-6.13%) | 5,902,894 |
| 24 Jun 2020 | CNY | 24.76 | 24.83 | 24.09 | 24.16 | 24.16 | -0.73 (-2.93%) | 3,719,245 |
| 23 Jun 2020 | CNY | 24.21 | 24.94 | 24.02 | 24.89 | 24.89 | +0.46 (+1.88%) | 4,134,700 |
| 22 Jun 2020 | CNY | 24.3 | 24.77 | 24.14 | 24.43 | 24.43 | -0.15 (-0.61%) | 3,807,382 |
| 19 Jun 2020 | CNY | 24.52 | 24.77 | 24.24 | 24.58 | 24.58 | -0.21 (-0.85%) | 3,984,425 |
| 18 Jun 2020 | CNY | 25.9 | 25.9 | 24.7 | 24.79 | 24.79 | -1.63 (-6.17%) | 8,287,374 |
| 17 Jun 2020 | CNY | 26.17 | 26.9 | 26.04 | 26.42 | 26.42 | +0.02 (+0.08%) | 7,670,149 |
| 16 Jun 2020 | CNY | 27.7 | 27.7 | 26.01 | 26.4 | 26.4 | -1.3 (-4.69%) | 10,159,030 |
| 15 Jun 2020 | CNY | 25.94 | 27.7 | 25.94 | 27.7 | 27.7 | +2.52 (+10.01%) | 13,897,580 |
| 12 Jun 2020 | CNY | 23.7 | 25.18 | 23.65 | 25.18 | 25.18 | +2.29 (+10.00%) | 6,774,099 |
| 11 Jun 2020 | CNY | 22.77 | 22.92 | 22.5 | 22.89 | 22.89 | +0.17 (+0.75%) | 1,620,800 |
| 10 Jun 2020 | CNY | 23.02 | 23.12 | 22.61 | 22.72 | 22.72 | -0.45 (-1.94%) | 1,611,200 |
| 9 Jun 2020 | CNY | 23.43 | 23.72 | 23.02 | 23.17 | 23.17 | -0.51 (-2.15%) | 2,272,800 |
| 8 Jun 2020 | CNY | 23.25 | 24.1 | 23.25 | 23.68 | 23.68 | +0.69 (+3.00%) | 3,204,500 |
| 5 Jun 2020 | CNY | 23.21 | 23.21 | 22.8 | 22.99 | 22.99 | -0.22 (-0.95%) | 1,610,398 |
