| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 38.2 | 41.36 | 38 | 40.02 | 40.02 | +1.81 (+4.74%) | 25,061,230 |
| 9 Jul 2020 | CNY | 37.1 | 39.58 | 36.6 | 38.21 | 38.21 | +1.08 (+2.91%) | 20,525,660 |
| 8 Jul 2020 | CNY | 35 | 37.72 | 34.61 | 37.13 | 37.13 | +2.81 (+8.19%) | 19,622,276 |
| 7 Jul 2020 | CNY | 33.82 | 35.05 | 33.33 | 34.32 | 34.32 | +0.68 (+2.02%) | 14,509,241 |
| 6 Jul 2020 | CNY | 32.57 | 33.94 | 32.57 | 33.64 | 33.64 | +1.04 (+3.19%) | 10,780,436 |
| 3 Jul 2020 | CNY | 32.4 | 32.64 | 32.11 | 32.6 | 32.6 | +0.21 (+0.65%) | 6,420,011 |
| 2 Jul 2020 | CNY | 32 | 32.73 | 31.84 | 32.39 | 32.39 | +0.26 (+0.81%) | 6,279,903 |
| 1 Jul 2020 | CNY | 32.79 | 32.87 | 32.04 | 32.13 | 32.13 | -0.64 (-1.95%) | 6,090,825 |
| 30 Jun 2020 | CNY | 32.91 | 32.93 | 32 | 32.77 | 32.77 | -0.15 (-0.46%) | 5,600,287 |
| 29 Jun 2020 | CNY | 32.85 | 33.39 | 32.74 | 32.92 | 32.92 | +0.01 (+0.03%) | 5,983,115 |
| 24 Jun 2020 | CNY | 32.56 | 33.15 | 32.01 | 32.91 | 32.91 | +0.39 (+1.20%) | 7,461,900 |
| 23 Jun 2020 | CNY | 33 | 33 | 32.51 | 32.52 | 32.52 | -0.62 (-1.87%) | 5,191,025 |
| 22 Jun 2020 | CNY | 32.98 | 33.24 | 32.5 | 33.14 | 33.14 | +0.22 (+0.67%) | 7,531,411 |
| 19 Jun 2020 | CNY | 33.37 | 33.4 | 32.8 | 32.92 | 32.92 | -0.75 (-2.23%) | 8,468,275 |
| 18 Jun 2020 | CNY | 34.51 | 34.55 | 33.37 | 33.67 | 33.67 | -1.38 (-3.94%) | 11,499,867 |
| 17 Jun 2020 | CNY | 34.86 | 36.85 | 34.6 | 35.05 | 35.05 | +0.49 (+1.42%) | 19,148,811 |
| 16 Jun 2020 | CNY | 36.2 | 36.2 | 34.2 | 34.56 | 34.56 | -1.75 (-4.82%) | 18,719,230 |
| 15 Jun 2020 | CNY | 34.29 | 36.31 | 33.12 | 36.31 | 36.31 | +3.3 (+10.00%) | 25,159,733 |
| 12 Jun 2020 | CNY | 31.84 | 34.05 | 31.84 | 33.01 | 33.01 | +1.04 (+3.25%) | 15,696,990 |
| 11 Jun 2020 | CNY | 32.1 | 32.58 | 31.83 | 31.97 | 31.97 | -0.21 (-0.65%) | 6,250,538 |
| 10 Jun 2020 | CNY | 32.12 | 32.21 | 31.58 | 32.18 | 32.18 | +0.12 (+0.37%) | 5,724,210 |
| 9 Jun 2020 | CNY | 32.8 | 32.95 | 32.01 | 32.06 | 32.06 | -0.94 (-2.85%) | 6,943,610 |
| 8 Jun 2020 | CNY | 33.66 | 33.88 | 32.82 | 33 | 33 | -1.22 (-3.57%) | 8,934,250 |
| 5 Jun 2020 | CNY | 33.98 | 34.9 | 33.88 | 34.22 | 34.22 | +0.61 (+1.81%) | 11,983,508 |
| 4 Jun 2020 | CNY | 33.92 | 34 | 32.66 | 33.61 | 33.61 | -0.47 (-1.38%) | 10,816,931 |
| 3 Jun 2020 | CNY | 33.3 | 34.93 | 32.94 | 34.08 | 34.08 | +0.98 (+2.96%) | 14,030,386 |
| 2 Jun 2020 | CNY | 33.3 | 33.57 | 32.75 | 33.1 | 33.1 | -0.13 (-0.39%) | 8,421,640 |
| 1 Jun 2020 | CNY | 32.7 | 33.5 | 32.32 | 33.23 | 33.23 | +0.46 (+1.40%) | 8,603,475 |
| 29 May 2020 | CNY | 32.16 | 33.67 | 32.1 | 32.77 | 32.77 | +0.13 (+0.40%) | 7,739,175 |
| 28 May 2020 | CNY | 32.55 | 33.12 | 32.03 | 32.64 | 32.64 | -0.4 (-1.21%) | 6,804,075 |
