| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 64.67 | 65.38 | 63.61 | 64.19 | 64.19 | -0.36 (-0.56%) | 28,823,272 |
| 9 Jul 2020 | CNY | 63.45 | 66.5 | 63.45 | 64.55 | 64.55 | -0.01 (-0.02%) | 32,299,984 |
| 8 Jul 2020 | CNY | 64.68 | 65 | 62.31 | 64.56 | 64.56 | -0.34 (-0.52%) | 42,788,238 |
| 7 Jul 2020 | CNY | 62.83 | 64.9 | 61.73 | 64.9 | 64.9 | +5.9 (+10.00%) | 48,166,617 |
| 6 Jul 2020 | CNY | 56.9 | 60.02 | 56.26 | 59 | 59 | +2.02 (+3.55%) | 42,221,485 |
| 3 Jul 2020 | CNY | 57 | 58.13 | 56.28 | 56.98 | 56.98 | +0.98 (+1.75%) | 27,885,080 |
| 2 Jul 2020 | CNY | 54.6 | 57.36 | 54.45 | 56 | 56 | +1.31 (+2.40%) | 32,242,275 |
| 1 Jul 2020 | CNY | 54.48 | 55.4 | 54.01 | 54.69 | 54.69 | +1.12 (+2.09%) | 29,745,659 |
| 30 Jun 2020 | CNY | 53.62 | 54.6 | 53.43 | 53.57 | 53.57 | +0.13 (+0.24%) | 20,331,073 |
| 29 Jun 2020 | CNY | 53.51 | 54.39 | 52.8 | 53.44 | 53.44 | -0.61 (-1.13%) | 20,420,750 |
| 24 Jun 2020 | CNY | 55.64 | 55.64 | 53.8 | 54.05 | 54.05 | -1.6 (-2.88%) | 23,689,333 |
| 23 Jun 2020 | CNY | 55.6 | 56.1 | 54.61 | 55.65 | 55.65 | +0.08 (+0.14%) | 23,940,307 |
| 22 Jun 2020 | CNY | 54.64 | 57.07 | 54.51 | 55.57 | 55.57 | +1.09 (+2.00%) | 34,629,718 |
| 19 Jun 2020 | CNY | 54.18 | 55.68 | 53.7 | 54.48 | 54.48 | +0.33 (+0.61%) | 40,073,924 |
| 18 Jun 2020 | CNY | 51.63 | 54.65 | 51.49 | 54.15 | 54.15 | +2.21 (+4.25%) | 42,691,885 |
| 17 Jun 2020 | CNY | 53.3 | 53.52 | 51.38 | 51.94 | 51.94 | -0.2 (-0.38%) | 29,430,230 |
| 16 Jun 2020 | CNY | 50.86 | 52.58 | 50.36 | 52.14 | 52.14 | +2.27 (+4.55%) | 36,625,073 |
| 15 Jun 2020 | CNY | 49.84 | 51.35 | 49.15 | 49.87 | 49.87 | -0.38 (-0.76%) | 29,037,531 |
| 12 Jun 2020 | CNY | 50 | 50.74 | 49.6 | 50.25 | 50.25 | -1.39 (-2.69%) | 26,656,172 |
| 11 Jun 2020 | CNY | 53 | 53.77 | 51.15 | 51.64 | 51.64 | +0.12 (+0.23%) | 42,249,246 |
| 10 Jun 2020 | CNY | 51.85 | 51.97 | 50.76 | 51.52 | 51.52 | -0.52 (-1.00%) | 20,767,860 |
| 9 Jun 2020 | CNY | 51 | 52.42 | 50.52 | 52.04 | 52.04 | +1.93 (+3.85%) | 33,848,878 |
| 8 Jun 2020 | CNY | 50 | 51.29 | 49.85 | 50.11 | 50.11 | 0.0 (0.0%) | 20,668,896 |
| 5 Jun 2020 | CNY | 49.79 | 50.24 | 49.16 | 50.11 | 50.11 | -0.45 (-0.89%) | 17,397,234 |
| 4 Jun 2020 | CNY | 50.3 | 51.72 | 50.11 | 50.56 | 50.56 | +0.57 (+1.14%) | 25,785,998 |
| 3 Jun 2020 | CNY | 51 | 51 | 49.47 | 49.99 | 49.99 | -0.69 (-1.36%) | 22,964,312 |
| 2 Jun 2020 | CNY | 52.3 | 52.88 | 50.38 | 50.68 | 50.68 | -0.77 (-1.50%) | 28,123,473 |
| 1 Jun 2020 | CNY | 50.4 | 52.36 | 49.12 | 51.45 | 51.45 | +1.85 (+3.73%) | 35,691,760 |
| 29 May 2020 | CNY | 49.31 | 50.68 | 48.3 | 49.6 | 49.6 | +1.07 (+2.20%) | 35,842,078 |
| 28 May 2020 | CNY | 47.58 | 49.3 | 46.78 | 48.53 | 48.53 | +0.54 (+1.13%) | 26,150,258 |
