| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2020 | CNY | 53.5 | 53.5 | 50.7 | 51.01 | 51.01 | -1.85 (-3.50%) | 11,992,216 |
| 14 Jul 2020 | CNY | 52.9 | 53.25 | 50.18 | 52.86 | 52.86 | +0.59 (+1.13%) | 14,096,797 |
| 13 Jul 2020 | CNY | 53 | 53 | 49.88 | 52.27 | 52.27 | +0.29 (+0.56%) | 16,716,477 |
| 10 Jul 2020 | CNY | 52.51 | 55.15 | 50.27 | 51.98 | 51.98 | -1.32 (-2.48%) | 15,788,190 |
| 9 Jul 2020 | CNY | 48.3 | 53.78 | 48.25 | 53.3 | 53.3 | +4.09 (+8.31%) | 17,336,901 |
| 8 Jul 2020 | CNY | 48.26 | 49.32 | 47.11 | 49.21 | 49.21 | -0.22 (-0.45%) | 15,334,481 |
| 7 Jul 2020 | CNY | 49 | 50.25 | 46.61 | 49.43 | 49.43 | -0.66 (-1.32%) | 26,886,271 |
| 6 Jul 2020 | CNY | 48.5 | 50.09 | 46.03 | 50.09 | 50.09 | +4.55 (+9.99%) | 26,636,742 |
| 3 Jul 2020 | CNY | 41.37 | 45.54 | 40.6 | 45.54 | 45.54 | +4.14 (+10.00%) | 36,341,753 |
| 2 Jul 2020 | CNY | 37.99 | 41.4 | 37.98 | 41.4 | 41.4 | +3.75 (+9.96%) | 16,962,978 |
| 1 Jul 2020 | CNY | 38.35 | 38.42 | 36.97 | 37.65 | 37.65 | +0.13 (+0.35%) | 12,003,936 |
| 30 Jun 2020 | CNY | 38.17 | 38.34 | 36.33 | 37.52 | 37.52 | -1.16 (-3.00%) | 21,486,217 |
| 29 Jun 2020 | CNY | 38.99 | 39.2 | 38.22 | 38.68 | 38.68 | -0.4 (-1.02%) | 12,453,266 |
| 24 Jun 2020 | CNY | 39.57 | 39.97 | 37.87 | 39.08 | 39.08 | -0.52 (-1.31%) | 12,832,831 |
| 23 Jun 2020 | CNY | 38.22 | 40.04 | 37.49 | 39.6 | 39.6 | +1.43 (+3.75%) | 16,064,275 |
| 22 Jun 2020 | CNY | 38.7 | 39.66 | 38 | 38.17 | 38.17 | -0.43 (-1.11%) | 8,942,505 |
| 19 Jun 2020 | CNY | 38 | 39.18 | 37.41 | 38.6 | 38.6 | +1 (+2.66%) | 12,383,400 |
| 18 Jun 2020 | CNY | 38.85 | 39.25 | 36.99 | 37.6 | 37.6 | -1.33 (-3.42%) | 14,672,106 |
| 17 Jun 2020 | CNY | 38.25 | 40 | 38.01 | 38.93 | 38.93 | +1.07 (+2.83%) | 13,398,347 |
| 16 Jun 2020 | CNY | 37.34 | 38.3 | 36.72 | 37.86 | 37.86 | +0.75 (+2.02%) | 10,372,150 |
| 15 Jun 2020 | CNY | 37.3 | 38.8 | 37 | 37.11 | 37.11 | -0.37 (-0.99%) | 11,105,850 |
| 12 Jun 2020 | CNY | 35.5 | 37.8 | 35.5 | 37.48 | 37.48 | +1.13 (+3.11%) | 12,857,002 |
| 11 Jun 2020 | CNY | 35.98 | 37.39 | 35.8 | 36.35 | 36.35 | +0.62 (+1.74%) | 16,388,338 |
| 10 Jun 2020 | CNY | 34.99 | 36.35 | 34.73 | 35.73 | 35.73 | +0.72 (+2.06%) | 12,448,017 |
| 9 Jun 2020 | CNY | 34.86 | 35.34 | 34.71 | 35.01 | 35.01 | +0.08 (+0.23%) | 8,406,952 |
| 8 Jun 2020 | CNY | 34.17 | 36.28 | 34.16 | 34.93 | 34.93 | +0.62 (+1.81%) | 14,068,559 |
| 5 Jun 2020 | CNY | 34.5 | 34.87 | 33.75 | 34.31 | 34.31 | +0.25 (+0.73%) | 10,735,995 |
| 4 Jun 2020 | CNY | 32.71 | 34.1 | 32.41 | 34.06 | 34.06 | +1.49 (+4.57%) | 11,982,780 |
| 3 Jun 2020 | CNY | 33.1 | 33.58 | 32.49 | 32.57 | 32.57 | -0.62 (-1.87%) | 8,529,894 |
| 2 Jun 2020 | CNY | 32.91 | 33.4 | 32.38 | 33.19 | 33.19 | +0.32 (+0.97%) | 6,811,604 |
