| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 43.2452 | 43.6543 | 42.1799 | 42.5891 | 42.5891 | -0.24 (-0.56%) | 13,645,515 |
| 17 Jul 2020 | CNY | 42.575 | 44.3034 | 42.3422 | 42.8289 | 42.8289 | +0.169 (+0.40%) | 13,711,694 |
| 16 Jul 2020 | CNY | 47.1605 | 47.2522 | 42.2575 | 42.6596 | 42.6596 | -3.993 (-8.56%) | 20,544,789 |
| 15 Jul 2020 | CNY | 45.5238 | 47.6191 | 45.157 | 46.6526 | 46.6526 | +1.855 (+4.14%) | 20,344,776 |
| 14 Jul 2020 | CNY | 46.7019 | 47.6191 | 43.7954 | 44.7972 | 44.7972 | -2.229 (-4.74%) | 19,643,540 |
| 13 Jul 2020 | CNY | 46.4198 | 47.4427 | 45.8554 | 47.0265 | 47.0265 | +0.945 (+2.05%) | 14,570,595 |
| 10 Jul 2020 | CNY | 45.8554 | 47.478 | 45.7213 | 46.0811 | 46.0811 | +0.571 (+1.26%) | 14,346,080 |
| 9 Jul 2020 | CNY | 44.8677 | 45.9259 | 44.5926 | 45.5097 | 45.5097 | +0.635 (+1.41%) | 16,349,806 |
| 8 Jul 2020 | CNY | 45.0441 | 45.5732 | 44.6561 | 44.8748 | 44.8748 | -0.233 (-0.52%) | 11,000,415 |
| 7 Jul 2020 | CNY | 44.4444 | 45.7989 | 43.1958 | 45.1076 | 45.1076 | +0.049 (+0.11%) | 20,801,826 |
| 6 Jul 2020 | CNY | 46.7019 | 46.7654 | 44.6561 | 45.0582 | 45.0582 | -2.187 (-4.63%) | 21,060,458 |
| 3 Jul 2020 | CNY | 45.1429 | 47.9083 | 44.3386 | 47.2452 | 47.2452 | +1.806 (+3.97%) | 14,446,055 |
| 2 Jul 2020 | CNY | 46.4056 | 47.1605 | 44.7266 | 45.4392 | 45.4392 | -0.84 (-1.81%) | 14,730,399 |
| 1 Jul 2020 | CNY | 49.3686 | 49.3686 | 46.1376 | 46.2787 | 46.2787 | -2.624 (-5.37%) | 12,417,808 |
| 30 Jun 2020 | CNY | 48.2963 | 49.8765 | 47.6614 | 48.903 | 48.903 | +1.284 (+2.70%) | 7,618,057 |
| 29 Jun 2020 | CNY | 46.2363 | 47.9718 | 45.9965 | 47.6191 | 47.6191 | +0.663 (+1.41%) | 8,421,466 |
| 24 Jun 2020 | CNY | 46.7584 | 47.5838 | 45.164 | 46.9559 | 46.9559 | +0.254 (+0.54%) | 9,681,415 |
| 23 Jun 2020 | CNY | 45.2487 | 46.8995 | 44.5573 | 46.7019 | 46.7019 | +1.954 (+4.37%) | 8,019,993 |
| 22 Jun 2020 | CNY | 44.7266 | 46.2787 | 43.8307 | 44.7478 | 44.7478 | +0.621 (+1.41%) | 7,199,954 |
| 19 Jun 2020 | CNY | 42.8289 | 44.7972 | 42.4762 | 44.127 | 44.127 | +1.658 (+3.90%) | 9,306,583 |
| 18 Jun 2020 | CNY | 43.7319 | 43.8307 | 41.9753 | 42.4691 | 42.4691 | -1.34 (-3.06%) | 9,207,763 |
| 17 Jun 2020 | CNY | 42.6878 | 45.3968 | 42.3069 | 43.8095 | 43.8095 | +1.206 (+2.83%) | 14,957,635 |
| 16 Jun 2020 | CNY | 41.7002 | 43.0053 | 41.2557 | 42.6032 | 42.6032 | +0.91 (+2.18%) | 10,838,487 |
| 15 Jun 2020 | CNY | 43.0123 | 43.6049 | 41.2769 | 41.6931 | 41.6931 | -1.376 (-3.19%) | 10,296,435 |
| 12 Jun 2020 | CNY | 41.4956 | 43.5132 | 41.1993 | 43.0688 | 43.0688 | +0.289 (+0.68%) | 10,794,000 |
| 11 Jun 2020 | CNY | 41.9048 | 43.6684 | 41.5732 | 42.7795 | 42.7795 | +0.741 (+1.76%) | 12,339,238 |
| 10 Jun 2020 | CNY | 40.9171 | 42.5961 | 40.6773 | 42.0388 | 42.0388 | +0.875 (+2.13%) | 8,236,619 |
| 9 Jun 2020 | CNY | 41.6155 | 41.6155 | 40.4938 | 41.164 | 41.164 | -0.113 (-0.27%) | 10,449,825 |
| 8 Jun 2020 | CNY | 43.5626 | 44.3668 | 40.8818 | 41.2769 | 41.2769 | -2.808 (-6.37%) | 16,742,459 |
| 5 Jun 2020 | CNY | 42.9489 | 44.5855 | 42.2011 | 44.0847 | 44.0847 | +1.362 (+3.19%) | 9,630,014 |
