| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2020 | CNY | 31.38 | 32.17 | 29.78 | 30.84 | 30.84 | -0.69 (-2.19%) | 6,340,705 |
| 13 Jul 2020 | CNY | 29.89 | 31.53 | 29.73 | 31.53 | 31.53 | +1.7 (+5.70%) | 5,384,990 |
| 10 Jul 2020 | CNY | 30.8 | 31.1 | 29.63 | 29.83 | 29.83 | -0.8 (-2.61%) | 4,368,826 |
| 9 Jul 2020 | CNY | 29.11 | 30.97 | 29.1 | 30.63 | 30.63 | +1.5 (+5.15%) | 5,513,208 |
| 8 Jul 2020 | CNY | 29.34 | 29.66 | 28.42 | 29.13 | 29.13 | +0.02 (+0.07%) | 3,545,931 |
| 7 Jul 2020 | CNY | 28.66 | 29.9 | 28.1 | 29.11 | 29.11 | +0.95 (+3.37%) | 5,661,598 |
| 6 Jul 2020 | CNY | 26.95 | 28.4 | 26.95 | 28.16 | 28.16 | +1.47 (+5.51%) | 4,117,940 |
| 3 Jul 2020 | CNY | 26.53 | 27.11 | 26.3 | 26.69 | 26.69 | +0.22 (+0.83%) | 2,443,304 |
| 2 Jul 2020 | CNY | 26.09 | 26.48 | 26 | 26.47 | 26.47 | +0.29 (+1.11%) | 2,022,157 |
| 1 Jul 2020 | CNY | 26.8 | 26.87 | 25.8 | 26.18 | 26.18 | -0.32 (-1.21%) | 1,997,632 |
| 30 Jun 2020 | CNY | 26.34 | 26.76 | 26 | 26.5 | 26.5 | +0.32 (+1.22%) | 1,552,148 |
| 29 Jun 2020 | CNY | 27.38 | 27.58 | 26 | 26.18 | 26.18 | -1.19 (-4.35%) | 2,319,136 |
| 24 Jun 2020 | CNY | 27.35 | 27.84 | 27.01 | 27.37 | 27.37 | -0.31 (-1.12%) | 1,975,732 |
| 23 Jun 2020 | CNY | 27.78 | 28.2 | 27.3 | 27.68 | 27.68 | -0.01 (-0.04%) | 2,036,827 |
| 22 Jun 2020 | CNY | 27.29 | 27.94 | 27.27 | 27.69 | 27.69 | +0.4 (+1.47%) | 2,334,056 |
| 19 Jun 2020 | CNY | 27.11 | 27.5 | 26.86 | 27.29 | 27.29 | -0.22 (-0.80%) | 2,336,551 |
| 18 Jun 2020 | CNY | 27.1 | 28.77 | 27.1 | 27.51 | 27.51 | +0.64 (+2.38%) | 4,521,930 |
| 17 Jun 2020 | CNY | 26.9 | 27.19 | 26.43 | 26.87 | 26.87 | 0.0 (0.0%) | 2,036,310 |
| 16 Jun 2020 | CNY | 25.62 | 26.88 | 25.62 | 26.87 | 26.87 | +1.29 (+5.04%) | 2,690,671 |
| 15 Jun 2020 | CNY | 26.11 | 26.7 | 25.42 | 25.58 | 25.58 | -0.63 (-2.40%) | 2,176,819 |
| 12 Jun 2020 | CNY | 26.1 | 26.58 | 26 | 26.21 | 26.21 | -0.52 (-1.95%) | 1,966,851 |
| 11 Jun 2020 | CNY | 27.49 | 27.85 | 26.7 | 26.73 | 26.73 | -0.85 (-3.08%) | 2,702,819 |
| 10 Jun 2020 | CNY | 28.44 | 28.44 | 27.2 | 27.58 | 27.58 | -0.8 (-2.82%) | 2,935,514 |
| 9 Jun 2020 | CNY | 28.93 | 29.17 | 28.1 | 28.38 | 28.38 | -0.5 (-1.73%) | 2,582,298 |
| 8 Jun 2020 | CNY | 29.4 | 29.4 | 28.5 | 28.88 | 28.88 | -0.52 (-1.77%) | 3,181,060 |
| 5 Jun 2020 | CNY | 28.45 | 29.8 | 28.42 | 29.4 | 29.4 | +0.71 (+2.47%) | 4,967,755 |
| 4 Jun 2020 | CNY | 27.99 | 28.92 | 27.86 | 28.69 | 28.69 | +0.7 (+2.50%) | 4,017,213 |
| 3 Jun 2020 | CNY | 28.84 | 28.84 | 27.83 | 27.99 | 27.99 | -0.55 (-1.93%) | 3,595,243 |
| 2 Jun 2020 | CNY | 28.36 | 29.08 | 27.82 | 28.54 | 28.54 | +0.17 (+0.60%) | 4,112,946 |
| 1 Jun 2020 | CNY | 27.6 | 29.44 | 27.52 | 28.37 | 28.37 | +1.51 (+5.62%) | 5,728,955 |
