| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 53.06 | 53.49 | 50.71 | 52.45 | 52.45 | +0.49 (+0.94%) | 39,934,953 |
| 17 Jul 2020 | CNY | 51.8 | 52.99 | 50.26 | 51.96 | 51.96 | +0.19 (+0.37%) | 38,258,345 |
| 16 Jul 2020 | CNY | 53.41 | 55.28 | 51.48 | 51.77 | 51.77 | -1.43 (-2.69%) | 57,148,864 |
| 15 Jul 2020 | CNY | 54.7 | 55.49 | 51.01 | 53.2 | 53.2 | -0.71 (-1.32%) | 62,258,130 |
| 14 Jul 2020 | CNY | 56.7 | 56.74 | 53.1 | 53.91 | 53.91 | -4.2 (-7.23%) | 79,375,126 |
| 13 Jul 2020 | CNY | 57.3 | 58.99 | 55.5 | 58.11 | 58.11 | +1.44 (+2.54%) | 63,507,996 |
| 10 Jul 2020 | CNY | 59 | 59 | 54.87 | 56.67 | 56.67 | -3.33 (-5.55%) | 91,635,311 |
| 9 Jul 2020 | CNY | 55 | 60 | 53.92 | 60 | 60 | +4.4 (+7.91%) | 61,784,448 |
| 8 Jul 2020 | CNY | 55.5 | 57 | 52.4 | 55.6 | 55.6 | +2.01 (+3.75%) | 64,952,617 |
| 7 Jul 2020 | CNY | 50.18 | 53.59 | 50.18 | 53.59 | 53.59 | +4.87 (+10.00%) | 49,837,410 |
| 6 Jul 2020 | CNY | 48 | 49.16 | 47.3 | 48.72 | 48.72 | +1.62 (+3.44%) | 55,456,326 |
| 3 Jul 2020 | CNY | 46.86 | 47.83 | 46.37 | 47.1 | 47.1 | +0.88 (+1.90%) | 33,060,727 |
| 2 Jul 2020 | CNY | 47.5 | 48.17 | 45.8 | 46.22 | 46.22 | -1.36 (-2.86%) | 39,875,890 |
| 1 Jul 2020 | CNY | 47.8 | 49.92 | 46.77 | 47.58 | 47.58 | -0.41 (-0.85%) | 33,000,049 |
| 30 Jun 2020 | CNY | 47.61 | 48 | 47.11 | 47.99 | 47.99 | +0.52 (+1.10%) | 28,225,753 |
| 29 Jun 2020 | CNY | 45.01 | 48.48 | 44.48 | 47.47 | 47.47 | +3.09 (+6.96%) | 46,256,882 |
| 24 Jun 2020 | CNY | 44.46 | 44.95 | 44.02 | 44.38 | 44.38 | -0.42 (-0.94%) | 20,438,578 |
| 23 Jun 2020 | CNY | 44.48 | 45.42 | 44.3 | 44.8 | 44.8 | +0.32 (+0.72%) | 26,587,367 |
| 22 Jun 2020 | CNY | 44.15 | 45.06 | 43.6 | 44.48 | 44.48 | +0.6 (+1.37%) | 29,994,860 |
| 19 Jun 2020 | CNY | 43.2 | 45.1 | 43.16 | 43.88 | 43.88 | +1.37 (+3.22%) | 46,740,474 |
| 18 Jun 2020 | CNY | 42.25 | 43.32 | 41.74 | 42.51 | 42.51 | +0.2 (+0.47%) | 23,502,897 |
| 17 Jun 2020 | CNY | 42.8 | 42.8 | 41.74 | 42.31 | 42.31 | -0.62 (-1.44%) | 26,950,221 |
| 16 Jun 2020 | CNY | 43.2 | 44.2 | 42.57 | 42.93 | 42.93 | +0.61 (+1.44%) | 31,510,673 |
| 15 Jun 2020 | CNY | 43 | 43.49 | 41.5 | 42.32 | 42.32 | -0.34 (-0.80%) | 35,650,267 |
| 12 Jun 2020 | CNY | 41.42 | 43.34 | 41.41 | 42.66 | 42.66 | +0.09 (+0.21%) | 48,270,802 |
| 11 Jun 2020 | CNY | 43.06 | 43.57 | 41.98 | 42.57 | 42.57 | +0.66 (+1.57%) | 53,740,874 |
| 10 Jun 2020 | CNY | 38.7 | 42.66 | 38.63 | 41.91 | 41.91 | +3.1 (+7.99%) | 52,958,659 |
| 9 Jun 2020 | CNY | 39 | 39.3 | 38.01 | 38.81 | 38.81 | +0.017 (+0.04%) | 26,166,706 |
| 9 Jun 2020 |
|
|||||||
| 8 Jun 2020 | CNY | 39.3503 | 40.029 | 38.6454 | 38.7927 | 38.7927 | +0.179 (+0.46%) | 56,117,346 |
| 5 Jun 2020 | CNY | 37.7826 | 38.8558 | 37.3776 | 38.6138 | 38.6138 | +0.847 (+2.24%) | 28,302,651 |
