| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 40.58 | 41.36 | 39.9 | 41.23 | 41.23 | +0.9 (+2.23%) | 82,909,449 |
| 17 Jul 2020 | CNY | 40.08 | 40.6 | 39.51 | 40.33 | 40.33 | +0.26 (+0.65%) | 82,119,257 |
| 16 Jul 2020 | CNY | 42.72 | 43.28 | 39.68 | 40.07 | 40.07 | -2.74 (-6.40%) | 132,487,042 |
| 15 Jul 2020 | CNY | 44.8 | 45.2 | 42.72 | 42.81 | 42.81 | -1.99 (-4.44%) | 119,452,067 |
| 14 Jul 2020 | CNY | 46 | 46 | 44.13 | 44.8 | 44.8 | -1.23 (-2.67%) | 120,200,149 |
| 13 Jul 2020 | CNY | 44.71 | 46.05 | 44.09 | 46.03 | 46.03 | +1.07 (+2.38%) | 139,174,849 |
| 10 Jul 2020 | CNY | 46.45 | 46.66 | 44.9 | 44.96 | 44.96 | -2.15 (-4.56%) | 151,404,667 |
| 9 Jul 2020 | CNY | 46.67 | 47.88 | 45.81 | 47.11 | 47.11 | +1.06 (+2.30%) | 160,544,698 |
| 8 Jul 2020 | CNY | 45.3 | 46.16 | 44.31 | 46.05 | 46.05 | +0.6 (+1.32%) | 145,330,957 |
| 7 Jul 2020 | CNY | 45.22 | 47.47 | 44.41 | 45.45 | 45.45 | +0.78 (+1.75%) | 204,152,868 |
| 6 Jul 2020 | CNY | 42.85 | 45.2 | 42.56 | 44.67 | 44.67 | +2.26 (+5.33%) | 198,343,072 |
| 3 Jul 2020 | CNY | 40.55 | 42.89 | 40.09 | 42.41 | 42.41 | +1.97 (+4.87%) | 177,765,270 |
| 2 Jul 2020 | CNY | 39.05 | 40.56 | 38.53 | 40.44 | 40.44 | +0.7 (+1.76%) | 141,162,988 |
| 1 Jul 2020 | CNY | 40.11 | 40.56 | 39.14 | 39.74 | 39.74 | -0.39 (-0.97%) | 98,502,930 |
| 30 Jun 2020 | CNY | 39.6 | 40.68 | 39.6 | 40.13 | 40.13 | +0.94 (+2.40%) | 96,568,423 |
| 29 Jun 2020 | CNY | 39.51 | 39.91 | 39.02 | 39.19 | 39.19 | -0.54 (-1.36%) | 61,385,625 |
| 24 Jun 2020 | CNY | 39.68 | 40.4 | 39.6 | 39.73 | 39.73 | -0.1 (-0.25%) | 78,304,558 |
| 23 Jun 2020 | CNY | 41.55 | 41.61 | 39.57 | 39.83 | 39.83 | -2.35 (-5.57%) | 192,694,127 |
| 22 Jun 2020 | CNY | 41.7 | 42.6 | 41.5 | 42.18 | 42.18 | -0.67 (-1.56%) | 152,441,120 |
| 19 Jun 2020 | CNY | 42.47 | 44.19 | 41.9 | 42.85 | 42.85 | +0.47 (+1.11%) | 181,132,823 |
| 18 Jun 2020 | CNY | 39.8 | 43.52 | 39.35 | 42.38 | 42.38 | +2.63 (+6.62%) | 211,994,398 |
| 17 Jun 2020 | CNY | 40.17 | 40.17 | 39.27 | 39.75 | 39.75 | -0.4 (-1.00%) | 92,728,115 |
| 16 Jun 2020 | CNY | 38.8 | 40.15 | 38.56 | 40.15 | 40.15 | +2.56 (+6.81%) | 169,531,920 |
| 15 Jun 2020 | CNY | 37.95 | 38.45 | 37.51 | 37.59 | 37.59 | -0.71 (-1.85%) | 60,178,978 |
| 12 Jun 2020 | CNY | 37.12 | 38.53 | 37.03 | 38.3 | 38.3 | +0.02 (+0.05%) | 65,071,767 |
| 11 Jun 2020 | CNY | 38.5 | 38.97 | 38.11 | 38.28 | 38.28 | -0.27 (-0.70%) | 60,558,971 |
| 10 Jun 2020 | CNY | 38.75 | 38.75 | 38.08 | 38.55 | 38.55 | -0.2 (-0.52%) | 47,018,454 |
| 9 Jun 2020 | CNY | 38.94 | 39.08 | 38.51 | 38.75 | 38.75 | -0.17 (-0.44%) | 45,924,432 |
| 8 Jun 2020 | CNY | 38.54 | 39.61 | 38.54 | 38.92 | 38.92 | +0.75 (+1.96%) | 80,681,367 |
| 5 Jun 2020 | CNY | 38.26 | 38.42 | 37.89 | 38.17 | 38.17 | -0.07 (-0.18%) | 43,120,141 |
