| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2020 | CNY | 40.7101 | 40.7101 | 38.1124 | 39.5799 | 39.5799 | -2.118 (-5.08%) | 7,181,154 |
| 13 Jul 2020 | CNY | 40.5562 | 41.9763 | 39.8284 | 41.6982 | 41.6982 | +1.704 (+4.26%) | 6,073,767 |
| 10 Jul 2020 | CNY | 40.4024 | 41.2899 | 39.6509 | 39.9941 | 39.9941 | -0.686 (-1.69%) | 5,579,320 |
| 9 Jul 2020 | CNY | 39.355 | 41.0178 | 38.5207 | 40.6805 | 40.6805 | +0.248 (+0.61%) | 8,149,573 |
| 8 Jul 2020 | CNY | 40.7101 | 41.2308 | 37.2722 | 40.432 | 40.432 | -0.982 (-2.37%) | 9,950,076 |
| 7 Jul 2020 | CNY | 38.4615 | 42.2249 | 38.1953 | 41.4142 | 41.4142 | +3.03 (+7.89%) | 8,506,814 |
| 6 Jul 2020 | CNY | 37.2485 | 38.7396 | 37.1243 | 38.3846 | 38.3846 | +1.13 (+3.03%) | 5,397,031 |
| 3 Jul 2020 | CNY | 37.4556 | 37.6213 | 36.2722 | 37.2544 | 37.2544 | -0.189 (-0.51%) | 3,707,131 |
| 2 Jul 2020 | CNY | 38.7692 | 39.1716 | 37.2781 | 37.4438 | 37.4438 | -1.024 (-2.66%) | 6,080,603 |
| 1 Jul 2020 | CNY | 37.8698 | 39.9053 | 37.3846 | 38.4675 | 38.4675 | +0.621 (+1.64%) | 10,023,851 |
| 30 Jun 2020 | CNY | 35.574 | 38.4615 | 35.3846 | 37.8462 | 37.8462 | +2.598 (+7.37%) | 8,101,549 |
| 29 Jun 2020 | CNY | 35.2071 | 35.7278 | 34.4675 | 35.2485 | 35.2485 | -0.272 (-0.77%) | 5,271,867 |
| 24 Jun 2020 | CNY | 34.0414 | 35.9527 | 34.0237 | 35.5207 | 35.5207 | +1.603 (+4.73%) | 8,216,131 |
| 23 Jun 2020 | CNY | 34.3195 | 34.8343 | 33.3136 | 33.9172 | 33.9172 | -0.379 (-1.10%) | 3,959,587 |
| 22 Jun 2020 | CNY | 33.8462 | 34.3787 | 33.1953 | 34.2959 | 34.2959 | +0.462 (+1.36%) | 4,569,427 |
| 19 Jun 2020 | CNY | 33.6864 | 35.2071 | 33.5089 | 33.8343 | 33.8343 | +0.13 (+0.39%) | 5,096,703 |
| 18 Jun 2020 | CNY | 33.071 | 34.0178 | 32.5503 | 33.7041 | 33.7041 | +0.639 (+1.93%) | 4,712,225 |
| 17 Jun 2020 | CNY | 33.6095 | 33.6095 | 31.9408 | 33.0651 | 33.0651 | -0.633 (-1.88%) | 5,079,886 |
| 16 Jun 2020 | CNY | 32.3905 | 34.3669 | 32.2663 | 33.6982 | 33.6982 | +1.775 (+5.56%) | 6,541,188 |
| 15 Jun 2020 | CNY | 32.0296 | 32.9941 | 31.8343 | 31.9231 | 31.9231 | -0.55 (-1.69%) | 3,806,584 |
| 12 Jun 2020 | CNY | 31.9231 | 32.716 | 31.4911 | 32.4734 | 32.4734 | +0.012 (+0.04%) | 2,564,176 |
| 11 Jun 2020 | CNY | 33.1302 | 33.8284 | 32.2485 | 32.4615 | 32.4615 | -0.527 (-1.60%) | 3,814,837 |
| 10 Jun 2020 | CNY | 33.3254 | 33.3314 | 32.5503 | 32.9882 | 32.9882 | -0.071 (-0.21%) | 2,350,377 |
| 9 Jun 2020 | CNY | 34.0178 | 34.0178 | 32.929 | 33.0592 | 33.0592 | -0.402 (-1.20%) | 3,511,017 |
| 8 Jun 2020 | CNY | 34.7929 | 35.0178 | 33.4024 | 33.4615 | 33.4615 | -0.462 (-1.36%) | 3,865,726 |
| 5 Jun 2020 | CNY | 34.9053 | 34.9763 | 33.6686 | 33.9231 | 33.9231 | -0.456 (-1.33%) | 4,017,217 |
| 4 Jun 2020 | CNY | 34.1953 | 35.213 | 34.071 | 34.3787 | 34.3787 | -0.462 (-1.32%) | 5,192,266 |
| 3 Jun 2020 | CNY | 33.9112 | 35.497 | 33.9053 | 34.8402 | 34.8402 | +1.887 (+5.73%) | 6,959,073 |
| 2 Jun 2020 | CNY | 31.4734 | 33.1243 | 31.4734 | 32.9527 | 32.9527 | +1.609 (+5.14%) | 6,025,328 |
| 1 Jun 2020 | CNY | 28.4083 | 31.3432 | 28.4083 | 31.3432 | 31.3432 | +2.822 (+9.90%) | 4,385,188 |
