| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 55.28 | 56.3 | 53.56 | 53.73 | 53.73 | -1.93 (-3.47%) | 6,022,863 |
| 9 Jul 2020 | CNY | 54.27 | 56.5 | 53.68 | 55.66 | 55.66 | +1.67 (+3.09%) | 7,444,257 |
| 8 Jul 2020 | CNY | 53 | 54.54 | 52.01 | 53.99 | 53.99 | +0.23 (+0.43%) | 7,318,134 |
| 7 Jul 2020 | CNY | 51.81 | 55.96 | 50.7 | 53.76 | 53.76 | +2.01 (+3.88%) | 10,172,430 |
| 6 Jul 2020 | CNY | 49.87 | 52.05 | 49.5 | 51.75 | 51.75 | +1.61 (+3.21%) | 6,476,611 |
| 3 Jul 2020 | CNY | 51.06 | 51.88 | 49.5 | 50.14 | 50.14 | -1.04 (-2.03%) | 5,035,161 |
| 2 Jul 2020 | CNY | 51.76 | 52.3 | 50.91 | 51.18 | 51.18 | -1.42 (-2.70%) | 5,806,740 |
| 1 Jul 2020 | CNY | 49 | 52.66 | 48.7 | 52.6 | 52.6 | +2.91 (+5.86%) | 8,233,863 |
| 30 Jun 2020 | CNY | 50 | 51.5 | 49.55 | 49.69 | 49.69 | +0.37 (+0.75%) | 6,335,751 |
| 29 Jun 2020 | CNY | 48.34 | 49.8 | 47.66 | 49.32 | 49.32 | +0.69 (+1.42%) | 4,751,154 |
| 24 Jun 2020 | CNY | 48.24 | 48.89 | 47.8 | 48.63 | 48.63 | -1.23 (-2.47%) | 5,500,991 |
| 23 Jun 2020 | CNY | 49.5 | 51 | 49.35 | 49.86 | 49.86 | +1.26 (+2.59%) | 7,820,923 |
| 22 Jun 2020 | CNY | 48.91 | 49.78 | 47.35 | 48.6 | 48.6 | -0.98 (-1.98%) | 6,230,800 |
| 19 Jun 2020 | CNY | 48.55 | 51.91 | 48.5 | 49.58 | 49.58 | +0.18 (+0.36%) | 7,913,102 |
| 18 Jun 2020 | CNY | 48 | 50.3 | 47 | 49.4 | 49.4 | +0.45 (+0.92%) | 7,138,140 |
| 17 Jun 2020 | CNY | 50.4 | 50.51 | 48.51 | 48.95 | 48.95 | -2.36 (-4.60%) | 7,086,684 |
| 16 Jun 2020 | CNY | 50.7 | 52.85 | 50.18 | 51.31 | 51.31 | -0.11 (-0.21%) | 7,082,916 |
| 15 Jun 2020 | CNY | 52.01 | 53.56 | 50.82 | 51.42 | 51.42 | -2.27 (-4.23%) | 10,001,415 |
| 12 Jun 2020 | CNY | 49.19 | 55.08 | 48.58 | 53.69 | 53.69 | +3.1 (+6.13%) | 12,609,672 |
| 11 Jun 2020 | CNY | 46.32 | 52.08 | 46.32 | 50.59 | 50.59 | +3.17 (+6.68%) | 12,250,898 |
| 10 Jun 2020 | CNY | 49.01 | 51.17 | 47.42 | 47.42 | 47.42 | +0.38 (+0.81%) | 12,844,487 |
| 9 Jun 2020 | CNY | 44.29 | 47.4 | 43 | 47.04 | 47.04 | +1.05 (+2.28%) | 11,035,971 |
| 8 Jun 2020 | CNY | 46.99 | 51.23 | 45.98 | 45.99 | 45.99 | -0.58 (-1.25%) | 15,538,465 |
| 5 Jun 2020 | CNY | 42.89 | 46.57 | 42.11 | 46.57 | 46.57 | +4.22 (+9.96%) | 11,230,364 |
| 4 Jun 2020 | CNY | 43.63 | 44.44 | 41.88 | 42.35 | 42.35 | -1.26 (-2.89%) | 7,522,926 |
| 3 Jun 2020 | CNY | 44.96 | 47.07 | 42.88 | 43.61 | 43.61 | -1.34 (-2.98%) | 13,344,867 |
| 2 Jun 2020 | CNY | 40.31 | 44.95 | 40.31 | 44.95 | 44.95 | +4.15 (+10.17%) | 8,741,615 |
| 1 Jun 2020 | CNY | 39.05 | 41.59 | 38.36 | 40.8 | 40.8 | +2.27 (+5.89%) | 8,277,563 |
| 29 May 2020 | CNY | 38.28 | 40.3 | 38.2 | 38.53 | 38.53 | -0.23 (-0.59%) | 6,784,450 |
| 28 May 2020 | CNY | 40.59 | 41.28 | 38 | 38.76 | 38.76 | -3.07 (-7.34%) | 8,769,772 |
