| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2020 | CNY | 54.3 | 54.54 | 53.01 | 53.91 | 53.91 | -0.54 (-0.99%) | 1,711,344 |
| 2 Jul 2020 | CNY | 54.83 | 58.01 | 54.38 | 54.45 | 54.45 | -0.59 (-1.07%) | 2,782,713 |
| 1 Jul 2020 | CNY | 54.2 | 55.44 | 53.53 | 55.04 | 55.04 | +0.89 (+1.64%) | 2,110,378 |
| 30 Jun 2020 | CNY | 55.32 | 55.94 | 54.11 | 54.15 | 54.15 | -0.85 (-1.55%) | 2,207,050 |
| 29 Jun 2020 | CNY | 55 | 55.76 | 53.68 | 55 | 55 | +0.26 (+0.47%) | 1,991,509 |
| 24 Jun 2020 | CNY | 56.6 | 57.41 | 54.37 | 54.74 | 54.74 | -2 (-3.52%) | 2,168,663 |
| 23 Jun 2020 | CNY | 53.85 | 57.6 | 52.55 | 56.74 | 56.74 | +1.84 (+3.35%) | 3,212,327 |
| 22 Jun 2020 | CNY | 55.5 | 56.3 | 54 | 54.9 | 54.9 | -0.1 (-0.18%) | 2,473,336 |
| 19 Jun 2020 | CNY | 56.05 | 56.05 | 54.51 | 55 | 55 | -0.3 (-0.54%) | 1,906,200 |
| 18 Jun 2020 | CNY | 58.9 | 58.9 | 54.55 | 55.3 | 55.3 | -2.73 (-4.70%) | 3,788,459 |
| 17 Jun 2020 | CNY | 60.4 | 62.18 | 58.03 | 58.03 | 58.03 | -2.76 (-4.54%) | 2,767,409 |
| 16 Jun 2020 | CNY | 60.04 | 61.29 | 59.2 | 60.79 | 60.79 | +0.47 (+0.78%) | 2,103,509 |
| 15 Jun 2020 | CNY | 57.2 | 61.2 | 57.2 | 60.32 | 60.32 | +2.14 (+3.68%) | 2,510,638 |
| 12 Jun 2020 | CNY | 56.3 | 59.3 | 56.3 | 58.18 | 58.18 | -0.07 (-0.12%) | 2,537,501 |
| 11 Jun 2020 | CNY | 54.66 | 60 | 53.87 | 58.25 | 58.25 | +3.4 (+6.20%) | 3,875,403 |
| 10 Jun 2020 | CNY | 52.2 | 55.17 | 51.8 | 54.85 | 54.85 | +2.38 (+4.54%) | 3,805,965 |
| 9 Jun 2020 | CNY | 50.45 | 53.29 | 49.86 | 52.47 | 52.47 | +1.53 (+3.00%) | 2,199,300 |
| 8 Jun 2020 | CNY | 51.17 | 52.93 | 50.3 | 50.94 | 50.94 | +0.2 (+0.39%) | 1,389,297 |
| 5 Jun 2020 | CNY | 50.01 | 51.45 | 49.88 | 50.74 | 50.74 | +0.67 (+1.34%) | 1,168,531 |
| 4 Jun 2020 | CNY | 50.79 | 51.37 | 49.8 | 50.07 | 50.07 | -0.24 (-0.48%) | 876,415 |
| 3 Jun 2020 | CNY | 50.49 | 50.87 | 50 | 50.31 | 50.31 | -0.09 (-0.18%) | 1,529,383 |
| 2 Jun 2020 | CNY | 50.4 | 50.45 | 49.8 | 50.4 | 50.4 | -0.14 (-0.28%) | 1,107,100 |
| 1 Jun 2020 | CNY | 51.47 | 52.49 | 50.03 | 50.54 | 50.54 | -0.77 (-1.50%) | 2,754,776 |
| 29 May 2020 | CNY | 49.19 | 51.78 | 48 | 51.31 | 51.31 | +2.55 (+5.23%) | 4,022,840 |
| 28 May 2020 | CNY | 48.8 | 49.49 | 47.38 | 48.76 | 48.76 | +0.44 (+0.91%) | 1,217,600 |
| 27 May 2020 | CNY | 48.5 | 49.58 | 48.23 | 48.32 | 48.32 | -0.28 (-0.58%) | 1,555,518 |
| 26 May 2020 | CNY | 46.61 | 49.3 | 46.61 | 48.6 | 48.6 | +2.1 (+4.52%) | 2,007,718 |
| 25 May 2020 | CNY | 46.3 | 47 | 45.12 | 46.5 | 46.5 | +0.8 (+1.75%) | 928,600 |
| 22 May 2020 | CNY | 46 | 46.46 | 45.05 | 45.7 | 45.7 | +0.23 (+0.51%) | 1,181,400 |
| 21 May 2020 | CNY | 47.18 | 47.18 | 45.45 | 45.47 | 45.47 | -1.13 (-2.42%) | 1,348,000 |
