| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2020 | CNY | 50.04 | 51.17 | 48.51 | 49.49 | 49.49 | -0.45 (-0.90%) | 7,986,312 |
| 13 Jul 2020 | CNY | 49.08 | 50.78 | 48.92 | 49.94 | 49.94 | +0.96 (+1.96%) | 6,956,558 |
| 10 Jul 2020 | CNY | 49.65 | 51.27 | 48.87 | 48.98 | 48.98 | -0.62 (-1.25%) | 6,291,274 |
| 9 Jul 2020 | CNY | 47.25 | 50.79 | 47.25 | 49.6 | 49.6 | +2.3 (+4.86%) | 8,463,680 |
| 8 Jul 2020 | CNY | 47.28 | 48.18 | 46.28 | 47.3 | 47.3 | -0.08 (-0.17%) | 7,797,090 |
| 7 Jul 2020 | CNY | 46.41 | 49.38 | 46.18 | 47.38 | 47.38 | +0.76 (+1.63%) | 7,273,992 |
| 6 Jul 2020 | CNY | 46.8 | 47.1 | 45.56 | 46.62 | 46.62 | +0.22 (+0.47%) | 7,839,776 |
| 3 Jul 2020 | CNY | 47 | 47.7 | 44.61 | 46.4 | 46.4 | -1.25 (-2.62%) | 9,594,945 |
| 2 Jul 2020 | CNY | 46.75 | 47.9 | 45.31 | 47.65 | 47.65 | +0.95 (+2.03%) | 9,177,957 |
| 1 Jul 2020 | CNY | 49.71 | 49.71 | 45.3 | 46.7 | 46.7 | -2.75 (-5.56%) | 12,170,579 |
| 30 Jun 2020 | CNY | 45.95 | 49.9 | 45.5 | 49.45 | 49.45 | +4.09 (+9.02%) | 9,721,152 |
| 29 Jun 2020 | CNY | 44.66 | 45.74 | 44.31 | 45.36 | 45.36 | +0.68 (+1.52%) | 4,885,222 |
| 24 Jun 2020 | CNY | 44.92 | 45.99 | 44.22 | 44.68 | 44.68 | +0.15 (+0.34%) | 7,140,204 |
| 23 Jun 2020 | CNY | 43.5 | 45.2 | 43.01 | 44.53 | 44.53 | +1.27 (+2.94%) | 7,724,735 |
| 22 Jun 2020 | CNY | 44.1 | 44.61 | 42.91 | 43.26 | 43.26 | -0.85 (-1.93%) | 8,029,751 |
| 19 Jun 2020 | CNY | 42.98 | 44.43 | 42.63 | 44.11 | 44.11 | +1.11 (+2.58%) | 6,582,715 |
| 18 Jun 2020 | CNY | 43.32 | 43.67 | 41.98 | 43 | 43 | -0.31 (-0.72%) | 8,545,704 |
| 17 Jun 2020 | CNY | 43.26 | 44.06 | 42.86 | 43.31 | 43.31 | +0.46 (+1.07%) | 7,430,016 |
| 16 Jun 2020 | CNY | 42.25 | 43.89 | 42.02 | 42.85 | 42.85 | +0.76 (+1.81%) | 7,942,158 |
| 15 Jun 2020 | CNY | 41.8 | 42.84 | 41.38 | 42.09 | 42.09 | +0.32 (+0.77%) | 8,878,959 |
| 12 Jun 2020 | CNY | 40.89 | 42.23 | 40.5 | 41.77 | 41.77 | +0.62 (+1.51%) | 7,918,449 |
| 11 Jun 2020 | CNY | 39.41 | 42.8 | 39.41 | 41.15 | 41.15 | +1.45 (+3.65%) | 12,536,905 |
| 10 Jun 2020 | CNY | 38.54 | 39.88 | 38.54 | 39.7 | 39.7 | +1.1 (+2.85%) | 9,345,704 |
| 9 Jun 2020 | CNY | 37.68 | 38.91 | 37.42 | 38.6 | 38.6 | +1.45 (+3.90%) | 8,879,722 |
| 8 Jun 2020 | CNY | 36.31 | 37.35 | 35.98 | 37.15 | 37.15 | +1.17 (+3.25%) | 6,622,698 |
| 5 Jun 2020 | CNY | 36.51 | 36.73 | 35.88 | 35.98 | 35.98 | -0.4 (-1.10%) | 3,801,005 |
| 4 Jun 2020 | CNY | 35.96 | 36.63 | 35.61 | 36.38 | 36.38 | +0.6 (+1.68%) | 3,750,065 |
| 3 Jun 2020 | CNY | 36.34 | 37.7 | 35.72 | 35.78 | 35.78 | -0.52 (-1.43%) | 5,771,770 |
| 2 Jun 2020 | CNY | 36.6 | 36.6 | 35.97 | 36.3 | 36.3 | -0.34 (-0.93%) | 2,178,810 |
| 1 Jun 2020 | CNY | 35.57 | 36.76 | 35.57 | 36.64 | 36.64 | +1.13 (+3.18%) | 3,610,933 |
