| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2020 | CNY | 42.13 | 42.96 | 41.25 | 42.2 | 42.2 | +0.21 (+0.50%) | 1,981,600 |
| 6 Jul 2020 | CNY | 40.95 | 42 | 40.7 | 41.99 | 41.99 | +1.23 (+3.02%) | 1,859,880 |
| 3 Jul 2020 | CNY | 39.9 | 41.75 | 39.71 | 40.76 | 40.76 | +0.7 (+1.75%) | 1,509,350 |
| 2 Jul 2020 | CNY | 39.84 | 40.54 | 39.6 | 40.06 | 40.06 | +0.2 (+0.50%) | 1,045,901 |
| 1 Jul 2020 | CNY | 39.5 | 39.94 | 39.02 | 39.86 | 39.86 | +0.49 (+1.24%) | 878,700 |
| 30 Jun 2020 | CNY | 38.76 | 39.6 | 38.71 | 39.37 | 39.37 | +0.69 (+1.78%) | 879,159 |
| 29 Jun 2020 | CNY | 38.87 | 39.62 | 38.22 | 38.68 | 38.68 | -0.23 (-0.59%) | 761,000 |
| 24 Jun 2020 | CNY | 38.61 | 39.17 | 38.1 | 38.91 | 38.91 | +0.35 (+0.91%) | 586,100 |
| 23 Jun 2020 | CNY | 39.5 | 39.55 | 38.55 | 38.56 | 38.56 | -1.01 (-2.55%) | 722,863 |
| 22 Jun 2020 | CNY | 39.35 | 39.77 | 39.15 | 39.57 | 39.57 | +0.26 (+0.66%) | 500,201 |
| 19 Jun 2020 | CNY | 39.63 | 39.63 | 39.2 | 39.31 | 39.31 | -0.24 (-0.61%) | 493,500 |
| 18 Jun 2020 | CNY | 39.93 | 40.1 | 39.16 | 39.55 | 39.55 | -0.39 (-0.98%) | 632,300 |
| 17 Jun 2020 | CNY | 39.2 | 40.59 | 39.13 | 39.94 | 39.94 | +0.48 (+1.22%) | 1,087,096 |
| 16 Jun 2020 | CNY | 39.1 | 39.64 | 39.03 | 39.46 | 39.46 | +0.54 (+1.39%) | 716,100 |
| 15 Jun 2020 | CNY | 38.88 | 39.65 | 38.53 | 38.92 | 38.92 | -0.14 (-0.36%) | 598,100 |
| 12 Jun 2020 | CNY | 37.35 | 39.45 | 37.35 | 39.06 | 39.06 | +0.86 (+2.25%) | 1,033,830 |
| 11 Jun 2020 | CNY | 38.4 | 38.7 | 37.92 | 38.2 | 38.2 | -0.05 (-0.13%) | 484,350 |
| 10 Jun 2020 | CNY | 38.56 | 38.68 | 38.2 | 38.25 | 38.25 | -0.32 (-0.83%) | 425,600 |
| 9 Jun 2020 | CNY | 39.25 | 39.36 | 38.34 | 38.57 | 38.57 | -0.63 (-1.61%) | 573,430 |
| 8 Jun 2020 | CNY | 39.88 | 39.97 | 39.18 | 39.2 | 39.2 | -0.45 (-1.13%) | 599,400 |
| 5 Jun 2020 | CNY | 39.82 | 40.35 | 39.26 | 39.65 | 39.65 | +0.06 (+0.15%) | 711,869 |
| 4 Jun 2020 | CNY | 39.54 | 39.93 | 38.85 | 39.59 | 39.59 | -0.52 (-1.30%) | 876,595 |
| 3 Jun 2020 | CNY | 40.31 | 40.68 | 39.88 | 40.11 | 40.11 | -0.09 (-0.22%) | 777,500 |
| 2 Jun 2020 | CNY | 40 | 40.9 | 40 | 40.2 | 40.2 | -0.15 (-0.37%) | 930,500 |
| 1 Jun 2020 | CNY | 39.89 | 40.75 | 39.73 | 40.35 | 40.35 | +0.65 (+1.64%) | 982,400 |
| 29 May 2020 | CNY | 38.51 | 39.89 | 38.34 | 39.7 | 39.7 | +1.06 (+2.74%) | 961,048 |
| 28 May 2020 | CNY | 38.82 | 39.13 | 37.72 | 38.64 | 38.64 | -0.62 (-1.58%) | 732,993 |
| 27 May 2020 | CNY | 38.93 | 39.26 | 38.6 | 39.26 | 39.26 | +0.42 (+1.08%) | 746,240 |
| 26 May 2020 | CNY | 37.53 | 38.96 | 37.52 | 38.84 | 38.84 | +1.31 (+3.49%) | 778,264 |
| 25 May 2020 | CNY | 38.55 | 38.83 | 37.31 | 37.53 | 37.53 | -1.03 (-2.67%) | 634,401 |
