| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 38.5 | 39.33 | 36.94 | 37.3 | 37.3 | -0.72 (-1.89%) | 8,258,129 |
| 16 Jul 2020 | CNY | 41.21 | 42.56 | 37.5 | 38.02 | 38.02 | -3.28 (-7.94%) | 6,843,033 |
| 15 Jul 2020 | CNY | 42.86 | 43.87 | 40.7 | 41.3 | 41.3 | -1.6 (-3.73%) | 7,093,897 |
| 14 Jul 2020 | CNY | 43.69 | 43.88 | 41 | 42.9 | 42.9 | -0.7 (-1.61%) | 8,368,040 |
| 13 Jul 2020 | CNY | 42.93 | 44.26 | 42.65 | 43.6 | 43.6 | +1 (+2.35%) | 7,928,140 |
| 10 Jul 2020 | CNY | 44 | 45.47 | 42.43 | 42.6 | 42.6 | -1.32 (-3.01%) | 14,392,639 |
| 9 Jul 2020 | CNY | 39.99 | 43.92 | 39.5 | 43.92 | 43.92 | +4 (+10.02%) | 13,202,823 |
| 8 Jul 2020 | CNY | 39.5 | 40.2 | 38.82 | 39.92 | 39.92 | +0.42 (+1.06%) | 7,529,548 |
| 7 Jul 2020 | CNY | 38.67 | 41.08 | 37.6 | 39.5 | 39.5 | +1.54 (+4.06%) | 13,508,865 |
| 6 Jul 2020 | CNY | 36.31 | 38.21 | 35.42 | 37.96 | 37.96 | +2.06 (+5.74%) | 14,540,582 |
| 3 Jul 2020 | CNY | 35.77 | 36.23 | 35.1 | 35.9 | 35.9 | +0.2 (+0.56%) | 4,931,295 |
| 2 Jul 2020 | CNY | 36.6 | 37.44 | 35.6 | 35.7 | 35.7 | -1.09 (-2.96%) | 10,533,509 |
| 1 Jul 2020 | CNY | 38 | 38.06 | 35.06 | 36.79 | 36.79 | -1.18 (-3.11%) | 13,846,502 |
| 30 Jun 2020 | CNY | 37.8 | 38.09 | 36.46 | 37.97 | 37.97 | +0.22 (+0.58%) | 8,226,518 |
| 29 Jun 2020 | CNY | 37.99 | 38.52 | 36.9 | 37.75 | 37.75 | -0.24 (-0.63%) | 9,015,227 |
| 24 Jun 2020 | CNY | 37.7 | 41.1 | 37.69 | 37.99 | 37.99 | +0.41 (+1.09%) | 12,383,130 |
| 23 Jun 2020 | CNY | 37 | 38.37 | 36.91 | 37.58 | 37.58 | -0.06 (-0.16%) | 9,888,478 |
| 22 Jun 2020 | CNY | 35.34 | 37.8 | 34.4 | 37.64 | 37.64 | +2.73 (+7.82%) | 13,510,306 |
| 19 Jun 2020 | CNY | 35.22 | 36.45 | 34.8 | 34.91 | 34.91 | -1.04 (-2.89%) | 9,741,708 |
| 18 Jun 2020 | CNY | 35.96 | 36.98 | 34.4 | 35.95 | 35.95 | +1.09 (+3.13%) | 13,818,462 |
| 17 Jun 2020 | CNY | 33.1 | 35.29 | 32.83 | 34.86 | 34.86 | +1.41 (+4.22%) | 11,812,644 |
| 16 Jun 2020 | CNY | 33.8 | 34.13 | 32.9 | 33.45 | 33.45 | -0.36 (-1.06%) | 11,462,550 |
| 15 Jun 2020 | CNY | 32.9 | 34.87 | 32.36 | 33.81 | 33.81 | +1.06 (+3.24%) | 21,796,516 |
| 12 Jun 2020 | CNY | 29.05 | 32.75 | 29.05 | 32.75 | 32.75 | +2.89 (+9.68%) | 18,121,201 |
| 11 Jun 2020 | CNY | 29.65 | 30.21 | 29.5 | 29.86 | 29.86 | -0.07 (-0.23%) | 7,683,241 |
| 10 Jun 2020 | CNY | 29.57 | 30.02 | 28.89 | 29.93 | 29.93 | +0.62 (+2.12%) | 8,123,437 |
| 9 Jun 2020 | CNY | 29.5 | 29.69 | 29.02 | 29.31 | 29.31 | -0.49 (-1.64%) | 5,586,092 |
| 8 Jun 2020 | CNY | 30.04 | 30.19 | 29.59 | 29.8 | 29.8 | -0.19 (-0.63%) | 3,595,556 |
| 5 Jun 2020 | CNY | 30.13 | 30.8 | 29.66 | 29.99 | 29.99 | -0.55 (-1.80%) | 6,049,366 |
| 4 Jun 2020 | CNY | 30.72 | 32.57 | 30.4 | 30.54 | 30.54 | +0.98 (+3.32%) | 11,831,332 |
