| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 58.67 | 59.69 | 57 | 59.62 | 59.62 | +1.62 (+2.79%) | 7,601,653 |
| 17 Jul 2020 | CNY | 55.27 | 58.2 | 54.08 | 58 | 58 | +2.84 (+5.15%) | 8,119,708 |
| 16 Jul 2020 | CNY | 60 | 60.37 | 55 | 55.16 | 55.16 | -4.49 (-7.53%) | 10,037,020 |
| 15 Jul 2020 | CNY | 59.8 | 60.99 | 58.88 | 59.65 | 59.65 | -0.1 (-0.17%) | 7,818,619 |
| 14 Jul 2020 | CNY | 60.01 | 60.25 | 58.05 | 59.75 | 59.75 | -0.23 (-0.38%) | 6,650,779 |
| 13 Jul 2020 | CNY | 58.16 | 60.5 | 58.16 | 59.98 | 59.98 | +1.99 (+3.43%) | 7,853,105 |
| 10 Jul 2020 | CNY | 55.25 | 58.18 | 55.23 | 57.99 | 57.99 | +2.29 (+4.11%) | 8,810,618 |
| 9 Jul 2020 | CNY | 54.25 | 56.5 | 53.01 | 55.7 | 55.7 | +1.4 (+2.58%) | 9,619,763 |
| 8 Jul 2020 | CNY | 54.59 | 54.8 | 52.68 | 54.3 | 54.3 | -0.29 (-0.53%) | 11,387,532 |
| 7 Jul 2020 | CNY | 52.18 | 55.36 | 52.18 | 54.59 | 54.59 | +2.41 (+4.62%) | 11,353,917 |
| 6 Jul 2020 | CNY | 51.02 | 52.46 | 50.52 | 52.18 | 52.18 | +1.15 (+2.25%) | 15,160,741 |
| 3 Jul 2020 | CNY | 50.9 | 51.44 | 50.05 | 51.03 | 51.03 | +0.6 (+1.19%) | 11,649,809 |
| 2 Jul 2020 | CNY | 53.11 | 53.38 | 50.05 | 50.43 | 50.43 | -2.82 (-5.30%) | 16,062,830 |
| 1 Jul 2020 | CNY | 54.4 | 56.29 | 52.8 | 53.25 | 53.25 | -0.939 (-1.73%) | 7,707,213 |
| 1 Jul 2020 |
|
|||||||
| 30 Jun 2020 | CNY | 50.973 | 54.527 | 50.8784 | 54.1892 | 54.1892 | +3.385 (+6.66%) | 5,823,273 |
| 29 Jun 2020 | CNY | 51.5203 | 51.527 | 50.723 | 50.8041 | 50.8041 | -0.723 (-1.40%) | 4,800,628 |
| 24 Jun 2020 | CNY | 51.8041 | 52.4797 | 51.277 | 51.527 | 51.527 | +0.236 (+0.46%) | 7,194,823 |
| 23 Jun 2020 | CNY | 49.3784 | 51.6081 | 47.973 | 51.2905 | 51.2905 | +2.115 (+4.30%) | 10,011,112 |
| 22 Jun 2020 | CNY | 50.2703 | 50.6487 | 49.0203 | 49.1757 | 49.1757 | -0.858 (-1.72%) | 4,809,311 |
| 19 Jun 2020 | CNY | 49.027 | 50.1757 | 48.4527 | 50.0338 | 50.0338 | +1.27 (+2.61%) | 6,892,009 |
| 18 Jun 2020 | CNY | 49.8716 | 50.1351 | 48.6487 | 48.7635 | 48.7635 | -1.554 (-3.09%) | 6,114,503 |
| 17 Jun 2020 | CNY | 50.0946 | 50.473 | 49.3514 | 50.3176 | 50.3176 | +0.399 (+0.80%) | 5,011,462 |
| 16 Jun 2020 | CNY | 50.2568 | 50.6419 | 49.4257 | 49.9189 | 49.9189 | -0.013 (-0.03%) | 5,979,211 |
| 15 Jun 2020 | CNY | 50.6757 | 51.5878 | 49.6892 | 49.9324 | 49.9324 | -0.507 (-1.00%) | 5,383,193 |
| 12 Jun 2020 | CNY | 50.2027 | 51.5743 | 50.0203 | 50.4392 | 50.4392 | -0.601 (-1.18%) | 8,686,817 |
| 11 Jun 2020 | CNY | 51.3987 | 52.0608 | 50.3378 | 51.0405 | 51.0405 | -0.358 (-0.70%) | 7,407,879 |
| 10 Jun 2020 | CNY | 49.3919 | 51.6487 | 49.3243 | 51.3987 | 51.3987 | +1.703 (+3.43%) | 7,065,315 |
| 9 Jun 2020 | CNY | 49.8514 | 50.2365 | 48.5676 | 49.696 | 49.696 | +0.372 (+0.75%) | 5,413,372 |
| 8 Jun 2020 | CNY | 50.946 | 50.946 | 49.2432 | 49.3243 | 49.3243 | -1.081 (-2.14%) | 5,349,758 |
| 5 Jun 2020 | CNY | 49.1216 | 50.446 | 48.8987 | 50.4054 | 50.4054 | +1.52 (+3.11%) | 6,331,428 |
