| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 49.4 | 51.5 | 48.71 | 49.32 | 49.32 | +2.12 (+4.49%) | 57,533,913 |
| 17 Jul 2020 | CNY | 47.31 | 49.19 | 45.6 | 47.2 | 47.2 | +0.69 (+1.48%) | 56,049,315 |
| 16 Jul 2020 | CNY | 50.5 | 52.31 | 46.28 | 46.51 | 46.51 | -4.91 (-9.55%) | 64,173,898 |
| 15 Jul 2020 | CNY | 51.5 | 52.99 | 50.45 | 51.42 | 51.42 | +0.13 (+0.25%) | 66,329,047 |
| 14 Jul 2020 | CNY | 50.56 | 52.33 | 49.94 | 51.29 | 51.29 | -0.01 (-0.02%) | 54,630,396 |
| 13 Jul 2020 | CNY | 50.2 | 52.77 | 49.41 | 51.3 | 51.3 | +0.8 (+1.58%) | 65,601,739 |
| 10 Jul 2020 | CNY | 51.64 | 52.65 | 50.24 | 50.5 | 50.5 | -2.8 (-5.25%) | 68,046,105 |
| 9 Jul 2020 | CNY | 52.68 | 55.9 | 51.23 | 53.3 | 53.3 | -0.52 (-0.97%) | 82,435,989 |
| 8 Jul 2020 | CNY | 49.01 | 55.18 | 48.99 | 53.82 | 53.82 | +3.66 (+7.30%) | 99,238,493 |
| 7 Jul 2020 | CNY | 52.41 | 52.64 | 48.5 | 50.16 | 50.16 | -2.24 (-4.27%) | 119,581,556 |
| 6 Jul 2020 | CNY | 48.84 | 52.47 | 48.18 | 52.4 | 52.4 | +4.7 (+9.85%) | 107,029,094 |
| 3 Jul 2020 | CNY | 47.5 | 47.7 | 44.75 | 47.7 | 47.7 | +4.34 (+10.01%) | 114,515,168 |
| 2 Jul 2020 | CNY | 39.39 | 43.36 | 39.2 | 43.36 | 43.36 | +3.94 (+9.99%) | 82,556,579 |
| 1 Jul 2020 | CNY | 39.37 | 40.05 | 38.72 | 39.42 | 39.42 | +0.04 (+0.10%) | 52,010,677 |
| 30 Jun 2020 | CNY | 37.69 | 40.62 | 37.28 | 39.38 | 39.38 | +1.68 (+4.46%) | 60,074,238 |
| 29 Jun 2020 | CNY | 37.7 | 38.36 | 37 | 37.7 | 37.7 | -0.25 (-0.66%) | 59,233,208 |
| 24 Jun 2020 | CNY | 38.88 | 38.99 | 37.37 | 37.95 | 37.95 | -0.42 (-1.09%) | 47,354,320 |
| 23 Jun 2020 | CNY | 37.69 | 38.56 | 37.13 | 38.37 | 38.37 | +0.64 (+1.70%) | 70,248,690 |
| 22 Jun 2020 | CNY | 37.07 | 40 | 36.89 | 37.73 | 37.73 | +0.66 (+1.78%) | 118,636,697 |
| 19 Jun 2020 | CNY | 33.68 | 37.07 | 33.58 | 37.07 | 37.07 | +3.37 (+10%) | 113,940,660 |
| 18 Jun 2020 | CNY | 33.47 | 34.2 | 33.19 | 33.7 | 33.7 | +0.3 (+0.90%) | 25,578,926 |
| 17 Jun 2020 | CNY | 33.56 | 33.65 | 33.16 | 33.4 | 33.4 | -0.16 (-0.48%) | 16,638,435 |
| 16 Jun 2020 | CNY | 33.56 | 33.74 | 33.18 | 33.56 | 33.56 | +0.55 (+1.67%) | 19,825,383 |
| 15 Jun 2020 | CNY | 33.39 | 34.27 | 33 | 33.01 | 33.01 | -0.03 (-0.09%) | 32,622,391 |
| 12 Jun 2020 | CNY | 32.59 | 33.45 | 32.4 | 33.04 | 33.04 | -0.37 (-1.11%) | 23,948,308 |
| 11 Jun 2020 | CNY | 33.62 | 34.33 | 33.33 | 33.41 | 33.41 | -0.18 (-0.54%) | 27,597,909 |
| 10 Jun 2020 | CNY | 33.75 | 33.88 | 33.51 | 33.59 | 33.59 | -0.35 (-1.03%) | 16,957,190 |
| 9 Jun 2020 | CNY | 33.8 | 34.4 | 33.68 | 33.94 | 33.94 | +0.21 (+0.62%) | 26,724,093 |
| 8 Jun 2020 | CNY | 34.09 | 34.11 | 33.65 | 33.73 | 33.73 | -0.31 (-0.91%) | 20,730,400 |
| 5 Jun 2020 | CNY | 33.27 | 34.4 | 33.01 | 34.04 | 34.04 | +1.01 (+3.06%) | 37,109,857 |
