| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 65.3 | 67.55 | 65.05 | 66.83 | 66.83 | +0.81 (+1.23%) | 7,794,293 |
| 9 Jul 2020 | CNY | 66.4 | 68.33 | 65.21 | 66.02 | 66.02 | +0.06 (+0.09%) | 12,093,305 |
| 8 Jul 2020 | CNY | 62.68 | 66.39 | 62.3 | 65.96 | 65.96 | +3.06 (+4.86%) | 12,827,107 |
| 7 Jul 2020 | CNY | 62 | 63.96 | 61.5 | 62.9 | 62.9 | +1.4 (+2.28%) | 8,306,196 |
| 6 Jul 2020 | CNY | 60.61 | 62.1 | 60.61 | 61.5 | 61.5 | +1.14 (+1.89%) | 8,564,138 |
| 3 Jul 2020 | CNY | 60.58 | 61.35 | 59.83 | 60.36 | 60.36 | -0.61 (-1.00%) | 7,468,548 |
| 2 Jul 2020 | CNY | 63.14 | 63.88 | 60.37 | 60.97 | 60.97 | -2.02 (-3.21%) | 10,635,074 |
| 1 Jul 2020 | CNY | 63.34 | 63.98 | 61.86 | 62.99 | 62.99 | +0.28 (+0.45%) | 5,333,007 |
| 30 Jun 2020 | CNY | 62.76 | 63.99 | 62.31 | 62.71 | 62.71 | +0.16 (+0.26%) | 4,726,255 |
| 29 Jun 2020 | CNY | 62.43 | 63.35 | 61.61 | 62.55 | 62.55 | +0.55 (+0.89%) | 5,598,135 |
| 24 Jun 2020 | CNY | 60.5 | 63.59 | 60.33 | 62 | 62 | +1.35 (+2.23%) | 7,124,124 |
| 23 Jun 2020 | CNY | 58.48 | 60.88 | 57.88 | 60.65 | 60.65 | +2.5 (+4.30%) | 6,081,691 |
| 22 Jun 2020 | CNY | 58.5 | 59.7 | 58.08 | 58.15 | 58.15 | +0.23 (+0.40%) | 5,232,575 |
| 19 Jun 2020 | CNY | 56.15 | 58.3 | 56.12 | 57.92 | 57.92 | +2.1 (+3.76%) | 6,138,333 |
| 18 Jun 2020 | CNY | 55.98 | 56.48 | 55.1 | 55.82 | 55.82 | +0.08 (+0.14%) | 3,942,973 |
| 17 Jun 2020 | CNY | 58.42 | 58.42 | 55.18 | 55.74 | 55.74 | -2.12 (-3.66%) | 7,552,384 |
| 16 Jun 2020 | CNY | 56.5 | 58.8 | 56.42 | 57.86 | 57.86 | +1.99 (+3.56%) | 6,360,827 |
| 15 Jun 2020 | CNY | 59.68 | 59.94 | 55.41 | 55.87 | 55.87 | -3.53 (-5.94%) | 11,561,525 |
| 12 Jun 2020 | CNY | 58.88 | 60.48 | 58.63 | 59.4 | 59.4 | -0.15 (-0.25%) | 4,594,686 |
| 11 Jun 2020 | CNY | 58.63 | 59.96 | 58.62 | 59.55 | 59.55 | +0.88 (+1.50%) | 3,710,574 |
| 10 Jun 2020 | CNY | 58.98 | 59.58 | 58 | 58.67 | 58.67 | -0.01 (-0.02%) | 2,525,435 |
| 9 Jun 2020 | CNY | 57.88 | 59.47 | 57.76 | 58.68 | 58.68 | +0.82 (+1.42%) | 3,516,373 |
| 8 Jun 2020 | CNY | 58.36 | 59.16 | 57.68 | 57.86 | 57.86 | 0.0 (0.0%) | 3,218,366 |
| 5 Jun 2020 | CNY | 58.48 | 58.72 | 57.51 | 57.86 | 57.86 | -0.11 (-0.19%) | 2,924,009 |
| 4 Jun 2020 | CNY | 58.9 | 59.3 | 57.79 | 57.97 | 57.97 | -0.31 (-0.53%) | 3,744,149 |
| 3 Jun 2020 | CNY | 60.14 | 60.43 | 58.1 | 58.28 | 58.28 | -1.81 (-3.01%) | 4,799,369 |
| 2 Jun 2020 | CNY | 60.84 | 61.26 | 60.08 | 60.09 | 60.09 | -0.88 (-1.44%) | 2,516,547 |
| 1 Jun 2020 | CNY | 59.59 | 61.33 | 58.8 | 60.97 | 60.97 | +2.49 (+4.26%) | 4,095,953 |
| 29 May 2020 | CNY | 59.55 | 60.1 | 58.35 | 58.48 | 58.48 | -1.35 (-2.26%) | 4,575,478 |
| 28 May 2020 | CNY | 60.11 | 60.44 | 58 | 59.83 | 59.83 | -0.2 (-0.33%) | 3,422,577 |
