| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 30.13 | 30.88 | 29.66 | 30.82 | 30.82 | +0.69 (+2.29%) | 3,682,100 |
| 9 Jul 2020 | CNY | 30.19 | 31 | 29.98 | 30.13 | 30.13 | +0.23 (+0.77%) | 2,784,529 |
| 8 Jul 2020 | CNY | 30.51 | 30.87 | 29.81 | 29.9 | 29.9 | -0.5 (-1.64%) | 1,645,000 |
| 7 Jul 2020 | CNY | 29.61 | 30.96 | 29.61 | 30.4 | 30.4 | +0.56 (+1.88%) | 1,991,000 |
| 6 Jul 2020 | CNY | 29.36 | 29.94 | 29.17 | 29.84 | 29.84 | +0.47 (+1.60%) | 1,347,390 |
| 3 Jul 2020 | CNY | 29.48 | 29.68 | 29 | 29.37 | 29.37 | -0.13 (-0.44%) | 1,007,500 |
| 2 Jul 2020 | CNY | 30.02 | 30.32 | 29.48 | 29.5 | 29.5 | -0.76 (-2.51%) | 1,265,400 |
| 1 Jul 2020 | CNY | 30.8 | 30.97 | 29.78 | 30.26 | 30.26 | -0.05 (-0.16%) | 1,119,200 |
| 30 Jun 2020 | CNY | 29.75 | 30.79 | 29.41 | 30.31 | 30.31 | +0.93 (+3.17%) | 1,271,100 |
| 29 Jun 2020 | CNY | 29.57 | 30.21 | 28.95 | 29.38 | 29.38 | +0.04 (+0.14%) | 1,416,800 |
| 24 Jun 2020 | CNY | 29.64 | 29.92 | 29.15 | 29.34 | 29.34 | -0.36 (-1.21%) | 1,710,390 |
| 23 Jun 2020 | CNY | 30.5 | 30.8 | 29.68 | 29.7 | 29.7 | -0.9 (-2.94%) | 1,457,790 |
| 22 Jun 2020 | CNY | 31.3 | 31.39 | 30.14 | 30.6 | 30.6 | -0.6 (-1.92%) | 2,215,200 |
| 19 Jun 2020 | CNY | 33 | 33.44 | 30.95 | 31.2 | 31.2 | -1.71 (-5.20%) | 3,911,400 |
| 18 Jun 2020 | CNY | 29.92 | 32.91 | 29.75 | 32.91 | 32.91 | +2.99 (+9.99%) | 3,659,494 |
| 17 Jun 2020 | CNY | 30.53 | 30.88 | 29.42 | 29.92 | 29.92 | -0.35 (-1.16%) | 1,700,600 |
| 16 Jun 2020 | CNY | 29.99 | 31.38 | 29.93 | 30.27 | 30.27 | -0.16 (-0.53%) | 1,861,970 |
| 15 Jun 2020 | CNY | 28.12 | 30.75 | 28.12 | 30.43 | 30.43 | +1.75 (+6.10%) | 3,742,370 |
| 12 Jun 2020 | CNY | 27.69 | 29.12 | 27.69 | 28.68 | 28.68 | -0.14 (-0.49%) | 1,599,200 |
| 11 Jun 2020 | CNY | 28.51 | 28.82 | 28.04 | 28.82 | 28.82 | +0.56 (+1.98%) | 1,093,000 |
| 10 Jun 2020 | CNY | 28.59 | 28.84 | 27.9 | 28.26 | 28.26 | -0.2 (-0.70%) | 1,007,500 |
| 9 Jun 2020 | CNY | 28.4 | 28.79 | 27.93 | 28.46 | 28.46 | +0.06 (+0.21%) | 1,250,100 |
| 8 Jun 2020 | CNY | 28.77 | 29.29 | 28.11 | 28.4 | 28.4 | -0.1 (-0.35%) | 1,965,100 |
| 5 Jun 2020 | CNY | 28.2 | 28.8 | 27.25 | 28.5 | 28.5 | +0.48 (+1.71%) | 1,503,700 |
| 4 Jun 2020 | CNY | 28.2 | 28.6 | 27.72 | 28.02 | 28.02 | -0.31 (-1.09%) | 1,699,300 |
| 3 Jun 2020 | CNY | 27 | 29.1 | 26.4 | 28.33 | 28.33 | +1.08 (+3.96%) | 3,432,300 |
| 2 Jun 2020 | CNY | 27.32 | 27.57 | 26.69 | 27.25 | 27.25 | +0.09 (+0.33%) | 1,359,924 |
| 1 Jun 2020 | CNY | 27.39 | 27.97 | 26.52 | 27.16 | 27.16 | -0.07 (-0.26%) | 2,313,200 |
| 29 May 2020 | CNY | 25.8 | 27.42 | 25.6 | 27.23 | 27.23 | +1.14 (+4.37%) | 1,676,900 |
| 28 May 2020 | CNY | 26.26 | 26.26 | 25.17 | 26.09 | 26.09 | +0.07 (+0.27%) | 1,751,300 |
