| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2020 | CNY | 36.8 | 40.6692 | 36.8 | 40.6692 | 40.6692 | +3.7 (+10.01%) | 8,245,230 |
| 7 Jul 2020 | CNY | 37.4539 | 37.6615 | 36.1539 | 36.9692 | 36.9692 | -0.439 (-1.17%) | 6,615,910 |
| 6 Jul 2020 | CNY | 37.0769 | 38.2308 | 35.6154 | 37.4077 | 37.4077 | -0.685 (-1.80%) | 7,362,048 |
| 3 Jul 2020 | CNY | 36.5538 | 38.4846 | 36.0154 | 38.0923 | 38.0923 | +1.169 (+3.17%) | 5,061,286 |
| 2 Jul 2020 | CNY | 36.2385 | 38.5769 | 35.3846 | 36.9231 | 36.9231 | +1.146 (+3.20%) | 5,772,851 |
| 1 Jul 2020 | CNY | 35.8923 | 36.9231 | 35.2154 | 35.7769 | 35.7769 | -0.369 (-1.02%) | 3,708,326 |
| 30 Jun 2020 | CNY | 35.0077 | 36.5 | 34.8923 | 36.1462 | 36.1462 | +0.977 (+2.78%) | 5,123,383 |
| 29 Jun 2020 | CNY | 36.9769 | 36.9769 | 34.7615 | 35.1692 | 35.1692 | -1.815 (-4.91%) | 4,642,699 |
| 24 Jun 2020 | CNY | 38.4385 | 38.4385 | 35.1385 | 36.9846 | 36.9846 | -1.431 (-3.72%) | 5,473,269 |
| 23 Jun 2020 | CNY | 39.4846 | 40.3615 | 37.7 | 38.4154 | 38.4154 | -3.046 (-7.35%) | 7,157,313 |
| 22 Jun 2020 | CNY | 41.4615 | 43.1615 | 39.6769 | 41.4615 | 41.4615 | +2.223 (+5.67%) | 13,571,105 |
| 19 Jun 2020 | CNY | 41.5385 | 42.2308 | 36.5538 | 39.2385 | 39.2385 | -1.377 (-3.39%) | 12,724,467 |
| 18 Jun 2020 | CNY | 36.9231 | 40.6154 | 36.1923 | 40.6154 | 40.6154 | +3.692 (+10.00%) | 9,764,705 |
| 17 Jun 2020 | CNY | 35.3923 | 37.6923 | 34.7769 | 36.9231 | 36.9231 | +0.923 (+2.56%) | 11,768,233 |
| 16 Jun 2020 | CNY | 34.5462 | 36.7769 | 33.8539 | 36 | 36 | +1.354 (+3.91%) | 11,455,536 |
| 15 Jun 2020 | CNY | 33.8077 | 35.2692 | 33.3077 | 34.6462 | 34.6462 | -0.2 (-0.57%) | 11,298,411 |
| 12 Jun 2020 | CNY | 33.3769 | 36 | 33.0769 | 34.8462 | 34.8462 | +0.085 (+0.24%) | 12,649,471 |
| 11 Jun 2020 | CNY | 35.7692 | 36.7539 | 34.1154 | 34.7615 | 34.7615 | -0.277 (-0.79%) | 13,400,710 |
| 10 Jun 2020 | CNY | 36.1769 | 36.9231 | 33.4846 | 35.0385 | 35.0385 | +0.215 (+0.62%) | 17,915,359 |
| 9 Jun 2020 | CNY | 34.8231 | 34.8231 | 32.6923 | 34.8231 | 34.8231 | +3.169 (+10.01%) | 17,114,123 |
| 8 Jun 2020 | CNY | 31.6539 | 31.6539 | 31.6539 | 31.6539 | 31.6539 | +2.877 (+10.00%) | 1,218,761 |
| 5 Jun 2020 | CNY | 26.4462 | 28.7769 | 26.4462 | 28.7769 | 28.7769 | +2.615 (+10.00%) | 11,079,359 |
| 4 Jun 2020 | CNY | 23.7692 | 26.1615 | 23.7692 | 26.1615 | 26.1615 | +2.377 (+9.99%) | 12,725,986 |
| 3 Jun 2020 | CNY | 23.5385 | 24.6923 | 23.5385 | 23.7846 | 23.7846 | +0.277 (+1.18%) | 8,509,633 |
| 2 Jun 2020 | CNY | 22.7539 | 23.5308 | 22.4462 | 23.5077 | 23.5077 | +0.823 (+3.63%) | 5,350,954 |
| 1 Jun 2020 | CNY | 21.9615 | 22.8 | 21.9615 | 22.6846 | 22.6846 | +0.723 (+3.29%) | 3,867,340 |
| 29 May 2020 | CNY | 22.0769 | 22.3 | 21.9077 | 21.9615 | 21.9615 | -0.154 (-0.70%) | 2,539,306 |
| 28 May 2020 | CNY | 22.4846 | 22.6231 | 21.9231 | 22.1154 | 22.1154 | -0.462 (-2.04%) | 3,384,988 |
| 27 May 2020 | CNY | 22.7231 | 22.9154 | 22.4769 | 22.5769 | 22.5769 | -0.139 (-0.61%) | 3,465,072 |
| 26 May 2020 | CNY | 22.3692 | 22.8462 | 22.2308 | 22.7154 | 22.7154 | +0.439 (+1.97%) | 3,510,516 |
