| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2020 | CNY | 53.9417 | 57.6667 | 52.6083 | 55.8 | 55.8 | +1.883 (+3.49%) | 21,326,224 |
| 8 Jul 2020 | CNY | 50.4833 | 53.9333 | 49.3167 | 53.9167 | 53.9167 | +2.467 (+4.79%) | 21,821,978 |
| 7 Jul 2020 | CNY | 49.55 | 53.1583 | 48.5 | 51.45 | 51.45 | +3.125 (+6.47%) | 24,930,836 |
| 6 Jul 2020 | CNY | 45.5 | 49.0583 | 45.5 | 48.325 | 48.325 | +1.867 (+4.02%) | 20,266,935 |
| 3 Jul 2020 | CNY | 46.0083 | 47.1417 | 45.0083 | 46.4583 | 46.4583 | -0.058 (-0.13%) | 13,298,812 |
| 2 Jul 2020 | CNY | 46.225 | 47.875 | 45.75 | 46.5167 | 46.5167 | +0.008 (+0.02%) | 14,246,721 |
| 1 Jul 2020 | CNY | 47.2917 | 47.3833 | 45.8333 | 46.5083 | 46.5083 | -1.692 (-3.51%) | 17,802,355 |
| 30 Jun 2020 | CNY | 49.0417 | 49.6 | 46.975 | 48.2 | 48.2 | +1.267 (+2.70%) | 20,353,534 |
| 29 Jun 2020 | CNY | 43.3833 | 48.2833 | 43.3417 | 46.9333 | 46.9333 | +2.85 (+6.47%) | 19,189,435 |
| 24 Jun 2020 | CNY | 42.1667 | 46.0333 | 41.9 | 44.0833 | 44.0833 | +9.174 (+26.28%) | 17,371,190 |
| 24 Jun 2020 |
|
|||||||
| 23 Jun 2020 | CNY | 42.359 | 42.6282 | 41.4615 | 41.891 | 41.891 | -1.051 (-2.45%) | 9,654,487 |
| 22 Jun 2020 | CNY | 41.2564 | 43.25 | 41.0962 | 42.9423 | 42.9423 | +2.109 (+5.16%) | 16,831,504 |
| 19 Jun 2020 | CNY | 40.0641 | 41.3077 | 39.7628 | 40.8333 | 40.8333 | +0.442 (+1.10%) | 8,571,047 |
| 18 Jun 2020 | CNY | 40.7115 | 41.3397 | 40.2244 | 40.391 | 40.391 | -0.09 (-0.22%) | 10,249,146 |
| 17 Jun 2020 | CNY | 41.6795 | 42.1154 | 39.9872 | 40.4808 | 40.4808 | -1.603 (-3.81%) | 13,200,715 |
| 16 Jun 2020 | CNY | 42.5 | 42.9231 | 41.6795 | 42.0833 | 42.0833 | 0.0 (0.0%) | 9,032,166 |
| 15 Jun 2020 | CNY | 42.8782 | 43.6923 | 42.0513 | 42.0833 | 42.0833 | -1.795 (-4.09%) | 12,315,841 |
| 12 Jun 2020 | CNY | 42.1154 | 44.8077 | 41.891 | 43.8782 | 43.8782 | +0.378 (+0.87%) | 12,242,404 |
| 11 Jun 2020 | CNY | 44.2308 | 45.5449 | 43.25 | 43.5 | 43.5 | -1.532 (-3.40%) | 15,225,132 |
| 10 Jun 2020 | CNY | 42.3077 | 46.141 | 41.218 | 45.0321 | 45.0321 | +1.763 (+4.07%) | 18,793,312 |
| 9 Jun 2020 | CNY | 41.9359 | 43.3205 | 41.9359 | 43.2692 | 43.2692 | +0.673 (+1.58%) | 11,803,671 |
| 8 Jun 2020 | CNY | 45.0577 | 46.0577 | 42.1859 | 42.5962 | 42.5962 | -2.622 (-5.80%) | 18,261,055 |
| 5 Jun 2020 | CNY | 45.4872 | 47.5321 | 45.1923 | 45.218 | 45.218 | -0.692 (-1.51%) | 15,095,915 |
| 4 Jun 2020 | CNY | 48.2436 | 49.0385 | 45.6154 | 45.9103 | 45.9103 | -2.872 (-5.89%) | 22,065,449 |
| 3 Jun 2020 | CNY | 46.1539 | 50.9615 | 45.9295 | 48.7821 | 48.7821 | +2.192 (+4.71%) | 31,282,074 |
| 2 Jun 2020 | CNY | 46.1667 | 48.7115 | 45.0833 | 46.5897 | 46.5897 | +0.237 (+0.51%) | 26,886,974 |
| 1 Jun 2020 | CNY | 44.8782 | 47.0833 | 43.7885 | 46.3526 | 46.3526 | +2.186 (+4.95%) | 20,905,143 |
| 29 May 2020 | CNY | 42.4423 | 46.0128 | 42.4423 | 44.1667 | 44.1667 | +0.865 (+2.00%) | 21,011,714 |
| 28 May 2020 | CNY | 46.7949 | 46.7949 | 43.3013 | 43.3013 | 43.3013 | -4.821 (-10.02%) | 24,929,424 |
| 27 May 2020 | CNY | 47.5064 | 50.8526 | 46.4423 | 48.1218 | 48.1218 | -0.532 (-1.09%) | 26,620,226 |
