| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 32.5 | 35.45 | 32.48 | 34.39 | 34.39 | +1.57 (+4.78%) | 5,749,870 |
| 9 Jul 2020 | CNY | 32.04 | 32.95 | 31.32 | 32.82 | 32.82 | +0.69 (+2.15%) | 4,119,447 |
| 8 Jul 2020 | CNY | 33.58 | 33.58 | 31.9 | 32.13 | 32.13 | -0.57 (-1.74%) | 3,590,603 |
| 7 Jul 2020 | CNY | 31.51 | 32.85 | 30.88 | 32.7 | 32.7 | +1.22 (+3.88%) | 4,686,990 |
| 6 Jul 2020 | CNY | 31.68 | 31.95 | 30.79 | 31.48 | 31.48 | +0.4 (+1.29%) | 2,440,193 |
| 3 Jul 2020 | CNY | 30.86 | 31.49 | 30.4 | 31.08 | 31.08 | -0.05 (-0.16%) | 1,703,565 |
| 2 Jul 2020 | CNY | 31.06 | 32.28 | 30.86 | 31.13 | 31.13 | -0.31 (-0.99%) | 2,100,222 |
| 1 Jul 2020 | CNY | 32.9 | 33.05 | 30.87 | 31.44 | 31.44 | -1.36 (-4.15%) | 3,865,735 |
| 30 Jun 2020 | CNY | 32 | 34.09 | 31.55 | 32.8 | 32.8 | +0.72 (+2.24%) | 3,797,171 |
| 29 Jun 2020 | CNY | 31.49 | 32.49 | 30.5 | 32.08 | 32.08 | +1.34 (+4.36%) | 2,819,797 |
| 24 Jun 2020 | CNY | 30.87 | 32.44 | 30 | 30.74 | 30.74 | -0.32 (-1.03%) | 2,661,716 |
| 23 Jun 2020 | CNY | 29.7 | 31.8 | 29.54 | 31.06 | 31.06 | +1.15 (+3.84%) | 2,822,544 |
| 22 Jun 2020 | CNY | 29.93 | 30.68 | 29.51 | 29.91 | 29.91 | +0.73 (+2.50%) | 2,102,020 |
| 19 Jun 2020 | CNY | 29.05 | 30.25 | 28.9 | 29.18 | 29.18 | -0.2 (-0.68%) | 2,468,525 |
| 18 Jun 2020 | CNY | 30.85 | 31.1 | 29.3 | 29.38 | 29.38 | -1.86 (-5.95%) | 3,690,904 |
| 17 Jun 2020 | CNY | 30.22 | 33.38 | 29.77 | 31.24 | 31.24 | +1.24 (+4.13%) | 5,643,316 |
| 16 Jun 2020 | CNY | 29.03 | 30.88 | 28.57 | 30 | 30 | +0.14 (+0.47%) | 4,497,625 |
| 15 Jun 2020 | CNY | 29.16 | 30.25 | 28.2 | 29.86 | 29.86 | +1.56 (+5.51%) | 3,968,170 |
| 12 Jun 2020 | CNY | 26.8 | 28.5 | 26.55 | 28.3 | 28.3 | +0.71 (+2.57%) | 2,782,159 |
| 11 Jun 2020 | CNY | 28.91 | 28.91 | 27.52 | 27.59 | 27.59 | -1.18 (-4.10%) | 2,392,396 |
| 10 Jun 2020 | CNY | 28.51 | 29.18 | 28.02 | 28.77 | 28.77 | +0.01 (+0.03%) | 1,709,953 |
| 9 Jun 2020 | CNY | 28.49 | 29.16 | 28.12 | 28.76 | 28.76 | +0.24 (+0.84%) | 2,577,482 |
| 8 Jun 2020 | CNY | 29.12 | 29.4 | 28.01 | 28.52 | 28.52 | -0.5 (-1.72%) | 2,247,784 |
| 5 Jun 2020 | CNY | 31.06 | 31.06 | 28.75 | 29.02 | 29.02 | -2.04 (-6.57%) | 4,511,236 |
| 4 Jun 2020 | CNY | 29.45 | 32.78 | 29.05 | 31.06 | 31.06 | +1.31 (+4.40%) | 5,455,737 |
| 3 Jun 2020 | CNY | 28.75 | 30.87 | 28.6 | 29.75 | 29.75 | +1.44 (+5.09%) | 4,747,621 |
| 2 Jun 2020 | CNY | 28.88 | 29.58 | 27.86 | 28.31 | 28.31 | -0.79 (-2.71%) | 2,805,906 |
| 1 Jun 2020 | CNY | 28.58 | 30.5 | 27.8 | 29.1 | 29.1 | +0.63 (+2.21%) | 4,119,133 |
| 29 May 2020 | CNY | 26.53 | 30.76 | 26.48 | 28.47 | 28.47 | +1.98 (+7.47%) | 5,002,030 |
| 28 May 2020 | CNY | 26.37 | 27.24 | 25.51 | 26.49 | 26.49 | +0.04 (+0.15%) | 2,097,347 |
