| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2020 | CNY | 38.6 | 39.88 | 37.86 | 38.4 | 38.4 | +0.13 (+0.34%) | 17,297,981 |
| 14 Jul 2020 | CNY | 39.58 | 39.8 | 37.83 | 38.27 | 38.27 | -1.59 (-3.99%) | 14,887,727 |
| 13 Jul 2020 | CNY | 39.45 | 40.6 | 39.45 | 39.86 | 39.86 | +0.48 (+1.22%) | 13,314,054 |
| 10 Jul 2020 | CNY | 38.41 | 40.39 | 38.1 | 39.38 | 39.38 | +0.58 (+1.49%) | 13,405,567 |
| 9 Jul 2020 | CNY | 38.6 | 39.3 | 38.1 | 38.8 | 38.8 | +0.52 (+1.36%) | 13,764,917 |
| 8 Jul 2020 | CNY | 37.55 | 38.49 | 37.3 | 38.28 | 38.28 | +0.77 (+2.05%) | 11,319,677 |
| 7 Jul 2020 | CNY | 37.65 | 38.57 | 37.3 | 37.51 | 37.51 | -0.01 (-0.03%) | 14,318,982 |
| 6 Jul 2020 | CNY | 36.3 | 38.36 | 36.3 | 37.52 | 37.52 | +1.5 (+4.16%) | 15,925,292 |
| 3 Jul 2020 | CNY | 35.13 | 36.27 | 34.99 | 36.02 | 36.02 | +1.01 (+2.88%) | 13,841,866 |
| 2 Jul 2020 | CNY | 34.86 | 35.5 | 34.53 | 35.01 | 35.01 | +0.03 (+0.09%) | 7,880,325 |
| 1 Jul 2020 | CNY | 35.3 | 35.58 | 34.28 | 34.98 | 34.98 | -0.21 (-0.60%) | 6,784,430 |
| 30 Jun 2020 | CNY | 34.95 | 35.69 | 34.95 | 35.19 | 35.19 | +0.32 (+0.92%) | 5,754,685 |
| 29 Jun 2020 | CNY | 34.23 | 34.88 | 34.08 | 34.87 | 34.87 | +0.37 (+1.07%) | 5,401,854 |
| 24 Jun 2020 | CNY | 34.6 | 34.72 | 34.1 | 34.5 | 34.5 | -0.77 (-2.18%) | 7,821,129 |
| 23 Jun 2020 | CNY | 34.91 | 35.33 | 34.5 | 35.27 | 35.27 | +0.07 (+0.20%) | 6,311,371 |
| 22 Jun 2020 | CNY | 34.59 | 35.45 | 34.44 | 35.2 | 35.2 | +0.8 (+2.33%) | 8,460,084 |
| 19 Jun 2020 | CNY | 33.87 | 34.8 | 33.6 | 34.4 | 34.4 | +0.53 (+1.56%) | 8,820,224 |
| 18 Jun 2020 | CNY | 33.18 | 34.1 | 33.04 | 33.87 | 33.87 | +0.58 (+1.74%) | 6,685,147 |
| 17 Jun 2020 | CNY | 33.65 | 33.7 | 32.91 | 33.29 | 33.29 | -0.31 (-0.92%) | 4,835,755 |
| 16 Jun 2020 | CNY | 32.65 | 33.72 | 32.5 | 33.6 | 33.6 | +1.27 (+3.93%) | 8,724,752 |
| 15 Jun 2020 | CNY | 33.38 | 33.4 | 32.26 | 32.33 | 32.33 | -1.37 (-4.07%) | 9,295,081 |
| 12 Jun 2020 | CNY | 34 | 34.24 | 33.33 | 33.7 | 33.7 | -1 (-2.88%) | 12,484,433 |
| 11 Jun 2020 | CNY | 33.2 | 34.88 | 33.19 | 34.7 | 34.7 | +1.54 (+4.64%) | 10,601,698 |
| 10 Jun 2020 | CNY | 33.42 | 33.48 | 32.85 | 33.16 | 33.16 | -0.25 (-0.75%) | 4,356,016 |
| 9 Jun 2020 | CNY | 33.42 | 33.68 | 33.08 | 33.41 | 33.41 | +0.01 (+0.03%) | 4,444,524 |
| 8 Jun 2020 | CNY | 33.26 | 33.9 | 33.25 | 33.4 | 33.4 | +0.31 (+0.94%) | 7,562,916 |
| 5 Jun 2020 | CNY | 32.76 | 33.19 | 32.41 | 33.09 | 33.09 | +0.39 (+1.19%) | 4,037,132 |
| 4 Jun 2020 | CNY | 33.35 | 33.61 | 32.53 | 32.7 | 32.7 | -0.5 (-1.51%) | 5,524,171 |
| 3 Jun 2020 | CNY | 33.4 | 34.07 | 33.1 | 33.2 | 33.2 | -0.15 (-0.45%) | 8,212,307 |
| 2 Jun 2020 | CNY | 33.7 | 34.1 | 32.99 | 33.35 | 33.35 | -0.29 (-0.86%) | 5,740,260 |
