| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2020 | CNY | 41.49 | 41.9 | 40.23 | 40.4 | 40.4 | -1.45 (-3.46%) | 10,585,099 |
| 9 Jul 2020 | CNY | 41.3 | 41.99 | 40.5 | 41.85 | 41.85 | +0.28 (+0.67%) | 9,635,870 |
| 8 Jul 2020 | CNY | 40.89 | 41.88 | 39.93 | 41.57 | 41.57 | +1.53 (+3.82%) | 10,140,609 |
| 7 Jul 2020 | CNY | 39.2 | 41.35 | 39.2 | 40.04 | 40.04 | +1.24 (+3.20%) | 15,119,307 |
| 6 Jul 2020 | CNY | 39.05 | 39.23 | 38.4 | 38.8 | 38.8 | -0.37 (-0.94%) | 16,409,632 |
| 3 Jul 2020 | CNY | 39 | 39.75 | 38.55 | 39.17 | 39.17 | +0.27 (+0.69%) | 9,663,076 |
| 2 Jul 2020 | CNY | 39.9 | 40.57 | 38.61 | 38.9 | 38.9 | -1.15 (-2.87%) | 12,028,539 |
| 1 Jul 2020 | CNY | 40.48 | 42.06 | 38.73 | 40.05 | 40.05 | -0.07 (-0.17%) | 8,794,982 |
| 30 Jun 2020 | CNY | 39 | 40.48 | 38.81 | 40.12 | 40.12 | +1.57 (+4.07%) | 9,349,381 |
| 29 Jun 2020 | CNY | 39.4 | 39.4 | 38.28 | 38.55 | 38.55 | -0.54 (-1.38%) | 6,932,518 |
| 24 Jun 2020 | CNY | 38.99 | 39.65 | 38.8 | 39.09 | 39.09 | -0.14 (-0.36%) | 8,504,267 |
| 23 Jun 2020 | CNY | 39 | 39.42 | 38.16 | 39.23 | 39.23 | +0.2 (+0.51%) | 9,740,823 |
| 22 Jun 2020 | CNY | 38.81 | 39.63 | 38.39 | 39.03 | 39.03 | +0.11 (+0.28%) | 11,882,258 |
| 19 Jun 2020 | CNY | 35.55 | 38.93 | 35.55 | 38.92 | 38.92 | +3.53 (+9.97%) | 14,147,273 |
| 18 Jun 2020 | CNY | 35.3 | 35.65 | 35.03 | 35.39 | 35.39 | +0.04 (+0.11%) | 3,749,046 |
| 17 Jun 2020 | CNY | 36 | 36.29 | 34.66 | 35.35 | 35.35 | -0.69 (-1.91%) | 7,822,501 |
| 16 Jun 2020 | CNY | 35.37 | 36.3 | 34.66 | 36.04 | 36.04 | +1.07 (+3.06%) | 9,284,859 |
| 15 Jun 2020 | CNY | 36 | 36.29 | 34.95 | 34.97 | 34.97 | -0.84 (-2.35%) | 7,716,652 |
| 12 Jun 2020 | CNY | 34.6 | 36.35 | 34.6 | 35.81 | 35.81 | +0.48 (+1.36%) | 8,528,778 |
| 11 Jun 2020 | CNY | 35.9 | 37.21 | 35.33 | 35.33 | 35.33 | -0.21 (-0.59%) | 12,197,296 |
| 10 Jun 2020 | CNY | 36.09 | 36.09 | 34.62 | 35.54 | 35.54 | -0.03 (-0.08%) | 6,452,598 |
| 9 Jun 2020 | CNY | 35.15 | 36.18 | 35.14 | 35.57 | 35.57 | +0.76 (+2.18%) | 8,192,732 |
| 8 Jun 2020 | CNY | 35.65 | 35.93 | 34.63 | 34.81 | 34.81 | -0.89 (-2.49%) | 7,600,102 |
| 5 Jun 2020 | CNY | 35.73 | 35.83 | 35.01 | 35.7 | 35.7 | +0.01 (+0.03%) | 7,861,928 |
| 4 Jun 2020 | CNY | 34.7 | 36.77 | 34.41 | 35.69 | 35.69 | +1.19 (+3.45%) | 10,655,097 |
| 3 Jun 2020 | CNY | 34.52 | 34.92 | 33.9 | 34.5 | 34.5 | -0.02 (-0.06%) | 6,894,504 |
| 2 Jun 2020 | CNY | 34.9 | 35.24 | 34.06 | 34.52 | 34.52 | -0.08 (-0.23%) | 7,734,894 |
| 1 Jun 2020 | CNY | 34.77 | 35 | 33.55 | 34.6 | 34.6 | +0.77 (+2.28%) | 12,006,905 |
| 29 May 2020 | CNY | 34.37 | 35.67 | 33.4 | 33.83 | 33.83 | +0.2 (+0.59%) | 14,034,811 |
| 28 May 2020 | CNY | 34.07 | 34.84 | 33.01 | 33.63 | 33.63 | -1.11 (-3.20%) | 12,114,240 |
