| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 51 | 52.44 | 49.25 | 49.425 | 49.425 | -1.255 (-2.48%) | 10,382,794 |
| 9 Jul 2020 | CNY | 48.2 | 51.47 | 47.74 | 50.68 | 50.68 | +2.635 (+5.48%) | 12,798,274 |
| 8 Jul 2020 | CNY | 46.95 | 48.835 | 46.5 | 48.045 | 48.045 | +1.095 (+2.33%) | 10,188,808 |
| 7 Jul 2020 | CNY | 46.49 | 48.785 | 45.755 | 46.95 | 46.95 | +1.265 (+2.77%) | 12,441,686 |
| 6 Jul 2020 | CNY | 45.03 | 45.84 | 44 | 45.685 | 45.685 | +0.685 (+1.52%) | 10,218,868 |
| 3 Jul 2020 | CNY | 45.8 | 47.055 | 44.9 | 45 | 45 | -0.3 (-0.66%) | 8,336,380 |
| 2 Jul 2020 | CNY | 44.025 | 45.64 | 43.765 | 45.3 | 45.3 | +1.145 (+2.59%) | 7,996,768 |
| 1 Jul 2020 | CNY | 44.01 | 44.93 | 43.6 | 44.155 | 44.155 | +0.21 (+0.48%) | 6,669,394 |
| 30 Jun 2020 | CNY | 43 | 44.38 | 43 | 43.945 | 43.945 | +0.975 (+2.27%) | 6,791,564 |
| 29 Jun 2020 | CNY | 44.425 | 44.85 | 42.9 | 42.97 | 42.97 | -2.03 (-4.51%) | 9,525,744 |
| 24 Jun 2020 | CNY | 45.75 | 46.59 | 44.95 | 45 | 45 | -0.875 (-1.91%) | 7,704,794 |
| 23 Jun 2020 | CNY | 44.875 | 46.345 | 44.255 | 45.875 | 45.875 | +0.755 (+1.67%) | 9,814,932 |
| 22 Jun 2020 | CNY | 44.75 | 45.43 | 43.88 | 45.12 | 45.12 | +0.575 (+1.29%) | 10,131,612 |
| 19 Jun 2020 | CNY | 45 | 45.43 | 44.165 | 44.545 | 44.545 | -0.74 (-1.63%) | 9,116,904 |
| 18 Jun 2020 | CNY | 45.41 | 46.485 | 44.52 | 45.285 | 45.285 | -0.75 (-1.63%) | 11,790,178 |
| 17 Jun 2020 | CNY | 47.975 | 47.975 | 45.025 | 46.035 | 46.035 | -3.275 (-6.64%) | 19,150,352 |
| 16 Jun 2020 | CNY | 51.65 | 51.65 | 48.135 | 49.31 | 49.31 | -2.425 (-4.69%) | 20,518,364 |
| 15 Jun 2020 | CNY | 51.735 | 51.735 | 48.51 | 51.735 | 51.735 | +4.725 (+10.05%) | 23,691,172 |
| 12 Jun 2020 | CNY | 44.25 | 48.135 | 43.45 | 47.01 | 47.01 | +1.27 (+2.78%) | 17,426,518 |
| 11 Jun 2020 | CNY | 44.445 | 46.5 | 43.5 | 45.74 | 45.74 | +2.3 (+5.29%) | 17,891,288 |
| 10 Jun 2020 | CNY | 44.94 | 47 | 43.275 | 43.44 | 43.44 | +0.45 (+1.05%) | 18,693,886 |
| 9 Jun 2020 | CNY | 43.555 | 44.18 | 42.255 | 42.99 | 42.99 | -1.7 (-3.80%) | 17,389,962 |
| 8 Jun 2020 | CNY | 40.9 | 44.69 | 39.905 | 44.69 | 44.69 | +4.055 (+9.98%) | 22,199,132 |
| 5 Jun 2020 | CNY | 40.565 | 41.9 | 39.905 | 40.635 | 40.635 | -0.36 (-0.88%) | 10,811,098 |
| 4 Jun 2020 | CNY | 40.005 | 42.39 | 39.255 | 40.995 | 40.995 | +0.595 (+1.47%) | 16,803,230 |
| 3 Jun 2020 | CNY | 41.5 | 42.515 | 40.34 | 40.4 | 40.4 | -1.93 (-4.56%) | 18,893,516 |
| 2 Jun 2020 | CNY | 42.685 | 44.75 | 41.8 | 42.33 | 42.33 | -0.355 (-0.83%) | 28,063,100 |
| 1 Jun 2020 | CNY | 42.685 | 42.685 | 40.78 | 42.685 | 42.685 | +3.88 (+10.00%) | 33,034,848 |
| 29 May 2020 | CNY | 38.805 | 38.805 | 38.805 | 38.805 | 38.805 | +3.53 (+10.01%) | 329,112 |
| 28 May 2020 | CNY | 35.275 | 35.275 | 35.275 | 35.275 | 35.275 | +3.205 (+9.99%) | 187,238 |
