| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 57 | 59.71 | 57 | 59.7 | 59.7 | +4.15 (+7.47%) | 8,551,494 |
| 17 Jul 2020 | CNY | 52.2 | 55.9 | 51 | 55.55 | 55.55 | +3.52 (+6.77%) | 9,686,901 |
| 16 Jul 2020 | CNY | 56.2 | 57.27 | 51.19 | 52.03 | 52.03 | -4.73 (-8.33%) | 9,033,485 |
| 15 Jul 2020 | CNY | 59.14 | 59.8 | 56.45 | 56.76 | 56.76 | -2.43 (-4.11%) | 8,080,107 |
| 14 Jul 2020 | CNY | 61.3 | 61.3 | 57.98 | 59.19 | 59.19 | -2.27 (-3.69%) | 11,138,961 |
| 13 Jul 2020 | CNY | 61.7 | 64.87 | 59.57 | 61.46 | 61.46 | +0.25 (+0.41%) | 13,183,530 |
| 10 Jul 2020 | CNY | 62.4 | 62.4 | 58 | 61.21 | 61.21 | +4.38 (+7.71%) | 15,771,769 |
| 9 Jul 2020 | CNY | 53 | 56.83 | 53 | 56.83 | 56.83 | +5.17 (+10.01%) | 9,297,283 |
| 8 Jul 2020 | CNY | 51.65 | 51.66 | 49.5 | 51.66 | 51.66 | +4.7 (+10.01%) | 14,100,472 |
| 7 Jul 2020 | CNY | 46.44 | 47.62 | 45.86 | 46.96 | 46.96 | +1.34 (+2.94%) | 8,939,024 |
| 6 Jul 2020 | CNY | 44.79 | 46 | 44.68 | 45.62 | 45.62 | +1.13 (+2.54%) | 8,988,031 |
| 3 Jul 2020 | CNY | 46.01 | 46.01 | 42 | 44.49 | 44.49 | -3.057 (-6.43%) | 7,376,503 |
| 3 Jul 2020 |
|
|||||||
| 2 Jul 2020 | CNY | 45.6667 | 47.9867 | 45.6667 | 47.5467 | 47.5467 | +2.033 (+4.47%) | 13,538,718 |
| 1 Jul 2020 | CNY | 44.3867 | 45.56 | 44.1467 | 45.5133 | 45.5133 | +1.467 (+3.33%) | 7,139,076 |
| 30 Jun 2020 | CNY | 43.6133 | 44.3867 | 43.0867 | 44.0467 | 44.0467 | +0.713 (+1.65%) | 5,462,295 |
| 29 Jun 2020 | CNY | 45.3067 | 45.3067 | 42.6667 | 43.3333 | 43.3333 | -1.313 (-2.94%) | 8,143,209 |
| 24 Jun 2020 | CNY | 41.7333 | 44.9867 | 41.7333 | 44.6467 | 44.6467 | +3.447 (+8.37%) | 10,528,621 |
| 23 Jun 2020 | CNY | 41.5 | 41.6667 | 40.96 | 41.2 | 41.2 | -0.3 (-0.72%) | 3,060,322 |
| 22 Jun 2020 | CNY | 41.3333 | 42.12 | 41.2667 | 41.5 | 41.5 | +0.053 (+0.13%) | 3,492,720 |
| 19 Jun 2020 | CNY | 41.2467 | 41.5733 | 41.1333 | 41.4467 | 41.4467 | +0.16 (+0.39%) | 2,864,937 |
| 18 Jun 2020 | CNY | 41.5467 | 41.5467 | 40.9867 | 41.2867 | 41.2867 | -0.28 (-0.67%) | 2,271,945 |
| 17 Jun 2020 | CNY | 41.1333 | 41.8467 | 40.9067 | 41.5667 | 41.5667 | +0.447 (+1.09%) | 3,717,679 |
| 16 Jun 2020 | CNY | 40.2667 | 41.1933 | 40.2667 | 41.12 | 41.12 | +0.973 (+2.42%) | 4,554,177 |
| 15 Jun 2020 | CNY | 40.46 | 41.0667 | 40.08 | 40.1467 | 40.1467 | -0.32 (-0.79%) | 3,378,750 |
| 12 Jun 2020 | CNY | 39.9667 | 40.7667 | 39.5933 | 40.4667 | 40.4667 | -0.34 (-0.83%) | 3,092,745 |
| 11 Jun 2020 | CNY | 41.0667 | 41.44 | 40.68 | 40.8067 | 40.8067 | -0.3 (-0.73%) | 2,561,617 |
| 10 Jun 2020 | CNY | 41.18 | 41.3 | 40.5333 | 41.1067 | 41.1067 | -0.073 (-0.18%) | 2,228,703 |
| 9 Jun 2020 | CNY | 41.2333 | 41.6533 | 41.0133 | 41.18 | 41.18 | +0.307 (+0.75%) | 2,511,960 |
| 8 Jun 2020 | CNY | 41.4667 | 41.6533 | 40.68 | 40.8733 | 40.8733 | -0.567 (-1.37%) | 3,003,879 |
| 5 Jun 2020 | CNY | 40.8667 | 41.46 | 40.68 | 41.44 | 41.44 | +0.42 (+1.02%) | 2,840,686 |
