| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 34.57 | 34.57 | 34.11 | 34.3 | 34.3 | -0.19 (-0.55%) | 1,721,187 |
| 16 Jul 2020 | CNY | 34.98 | 34.99 | 34.3 | 34.49 | 34.49 | -0.49 (-1.40%) | 3,316,800 |
| 15 Jul 2020 | CNY | 35.17 | 35.45 | 34.93 | 34.98 | 34.98 | -0.21 (-0.60%) | 3,005,820 |
| 14 Jul 2020 | CNY | 35.19 | 35.26 | 34.88 | 35.19 | 35.19 | -0.07 (-0.20%) | 3,450,507 |
| 13 Jul 2020 | CNY | 35.21 | 35.3 | 34.83 | 35.26 | 35.26 | +0.15 (+0.43%) | 3,990,613 |
| 10 Jul 2020 | CNY | 35.55 | 36 | 35.05 | 35.11 | 35.11 | -0.37 (-1.04%) | 4,158,700 |
| 9 Jul 2020 | CNY | 34.98 | 35.72 | 34.9 | 35.48 | 35.48 | +0.43 (+1.23%) | 4,824,920 |
| 8 Jul 2020 | CNY | 34.6 | 35.28 | 34.42 | 35.05 | 35.05 | +0.47 (+1.36%) | 3,186,900 |
| 7 Jul 2020 | CNY | 34.5 | 34.68 | 34.26 | 34.58 | 34.58 | +0.1 (+0.29%) | 3,423,577 |
| 6 Jul 2020 | CNY | 34.35 | 34.65 | 34.13 | 34.48 | 34.48 | +0.21 (+0.61%) | 3,641,820 |
| 3 Jul 2020 | CNY | 34.27 | 34.41 | 34.15 | 34.27 | 34.27 | 0.0 (0.0%) | 1,849,300 |
| 2 Jul 2020 | CNY | 34.2 | 34.57 | 34.08 | 34.27 | 34.27 | +0.04 (+0.12%) | 2,379,500 |
| 1 Jul 2020 | CNY | 34.32 | 34.88 | 34.08 | 34.23 | 34.23 | -0.07 (-0.20%) | 2,475,400 |
| 30 Jun 2020 | CNY | 34.59 | 34.63 | 34.01 | 34.3 | 34.3 | -0.3 (-0.87%) | 4,409,400 |
| 29 Jun 2020 | CNY | 34.44 | 34.68 | 34.01 | 34.6 | 34.6 | +0.04 (+0.12%) | 4,829,576 |
| 24 Jun 2020 | CNY | 35.06 | 35.19 | 34.55 | 34.56 | 34.56 | -0.48 (-1.37%) | 3,044,858 |
| 23 Jun 2020 | CNY | 35.2 | 35.33 | 35.04 | 35.04 | 35.04 | -0.16 (-0.45%) | 2,584,700 |
| 22 Jun 2020 | CNY | 35.55 | 35.55 | 35.19 | 35.2 | 35.2 | -0.56 (-1.57%) | 4,066,800 |
| 19 Jun 2020 | CNY | 36.13 | 36.13 | 35.42 | 35.76 | 35.76 | -0.62 (-1.70%) | 6,755,200 |
| 18 Jun 2020 | CNY | 35.61 | 36.5 | 35.28 | 36.38 | 36.38 | -0.6 (-1.62%) | 12,161,683 |
| 17 Jun 2020 | CNY | 35.03 | 37.64 | 35.03 | 36.98 | 36.98 | -1.94 (-4.98%) | 23,747,013 |
| 16 Jun 2020 | CNY | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -4.37 (-10.09%) | 312,400 |
| 15 Jun 2020 | CNY | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | -4.81 (-10.00%) | 247,600 |
| 12 Jun 2020 | CNY | 48.1 | 48.1 | 48.1 | 48.1 | 48.1 | -5.34 (-9.99%) | 203,400 |
| 11 Jun 2020 | CNY | 54.5 | 57.5 | 53.44 | 53.44 | 53.44 | -0.26 (-0.48%) | 28,427,507 |
| 10 Jun 2020 | CNY | 53.22 | 54.4 | 53.03 | 53.7 | 53.7 | +0.64 (+1.21%) | 2,578,648 |
| 9 Jun 2020 | CNY | 50.48 | 53.12 | 50.48 | 53.06 | 53.06 | +2.46 (+4.86%) | 1,416,818 |
| 8 Jun 2020 | CNY | 49.86 | 51.29 | 48.81 | 50.6 | 50.6 | +1.32 (+2.68%) | 754,700 |
| 5 Jun 2020 | CNY | 49.1 | 49.66 | 48.63 | 49.28 | 49.28 | +0.58 (+1.19%) | 467,020 |
| 4 Jun 2020 | CNY | 48.37 | 48.95 | 48.37 | 48.7 | 48.7 | 0.0 (0.0%) | 728,400 |
