| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | CNY | 43.7 | 46.78 | 43.5 | 45.8 | 45.8 | +0.85 (+1.89%) | 14,498,922 |
| 16 Jul 2020 | CNY | 48.88 | 48.88 | 44.74 | 44.95 | 44.95 | -4.76 (-9.58%) | 14,152,270 |
| 15 Jul 2020 | CNY | 48.79 | 50.53 | 48.51 | 49.71 | 49.71 | +0.65 (+1.32%) | 11,711,796 |
| 14 Jul 2020 | CNY | 47.3 | 49.5 | 47.1 | 49.06 | 49.06 | +1.07 (+2.23%) | 10,997,489 |
| 13 Jul 2020 | CNY | 45.47 | 49.68 | 45.05 | 47.99 | 47.99 | +2.33 (+5.10%) | 11,659,202 |
| 10 Jul 2020 | CNY | 44.09 | 46.3 | 43.37 | 45.66 | 45.66 | +1.48 (+3.35%) | 9,021,140 |
| 9 Jul 2020 | CNY | 43.1 | 44.18 | 42.87 | 44.18 | 44.18 | +0.81 (+1.87%) | 8,914,809 |
| 8 Jul 2020 | CNY | 42.81 | 43.96 | 42.26 | 43.37 | 43.37 | +0.27 (+0.63%) | 10,185,582 |
| 7 Jul 2020 | CNY | 41.2 | 43.5 | 41 | 43.1 | 43.1 | +1.8 (+4.36%) | 14,105,278 |
| 6 Jul 2020 | CNY | 41.1 | 42.34 | 40.03 | 41.3 | 41.3 | -0.33 (-0.79%) | 18,576,644 |
| 3 Jul 2020 | CNY | 42.36 | 42.38 | 39.85 | 41.63 | 41.63 | -0.73 (-1.72%) | 13,423,751 |
| 2 Jul 2020 | CNY | 42 | 43.78 | 41.41 | 42.36 | 42.36 | -0.29 (-0.68%) | 18,245,845 |
| 1 Jul 2020 | CNY | 39.98 | 43.29 | 39.65 | 42.65 | 42.65 | +2.86 (+7.19%) | 11,516,941 |
| 30 Jun 2020 | CNY | 39.22 | 39.98 | 38.85 | 39.79 | 39.79 | +0.69 (+1.76%) | 9,208,323 |
| 29 Jun 2020 | CNY | 38.17 | 39.38 | 38 | 39.1 | 39.1 | +1.09 (+2.87%) | 9,348,369 |
| 24 Jun 2020 | CNY | 38.18 | 38.97 | 37.89 | 38.01 | 38.01 | -0.48 (-1.25%) | 11,683,509 |
| 23 Jun 2020 | CNY | 36.89 | 38.8 | 36.7 | 38.49 | 38.49 | +1.65 (+4.48%) | 13,035,360 |
| 22 Jun 2020 | CNY | 37.6 | 37.72 | 36.25 | 36.84 | 36.84 | -0.45 (-1.21%) | 7,480,979 |
| 19 Jun 2020 | CNY | 37 | 37.84 | 36.7 | 37.29 | 37.29 | +0.59 (+1.61%) | 9,034,392 |
| 18 Jun 2020 | CNY | 37.01 | 37.13 | 36.46 | 36.7 | 36.7 | -0.3 (-0.81%) | 5,724,826 |
| 17 Jun 2020 | CNY | 37.81 | 38.06 | 36.7 | 37 | 37 | -0.75 (-1.99%) | 7,681,553 |
| 16 Jun 2020 | CNY | 37.4 | 38.1 | 37.26 | 37.75 | 37.75 | +0.71 (+1.92%) | 6,428,991 |
| 15 Jun 2020 | CNY | 38.36 | 38.54 | 36.7 | 37.04 | 37.04 | -0.37 (-0.99%) | 11,207,620 |
| 12 Jun 2020 | CNY | 37 | 39.15 | 36.31 | 37.41 | 37.41 | -0.54 (-1.42%) | 15,441,536 |
| 11 Jun 2020 | CNY | 39.08 | 39.66 | 37.5 | 37.95 | 37.95 | -1.33 (-3.39%) | 11,744,461 |
| 10 Jun 2020 | CNY | 38.77 | 39.4 | 38.38 | 39.28 | 39.28 | +0.52 (+1.34%) | 6,380,340 |
| 9 Jun 2020 | CNY | 38.15 | 39.14 | 38.05 | 38.76 | 38.76 | +0.4 (+1.04%) | 5,278,858 |
| 8 Jun 2020 | CNY | 38.36 | 39.5 | 37.85 | 38.36 | 38.36 | +0.54 (+1.43%) | 7,961,906 |
| 5 Jun 2020 | CNY | 37.36 | 38.53 | 36.5 | 37.82 | 37.82 | +0.58 (+1.56%) | 7,736,475 |
| 4 Jun 2020 | CNY | 36.5 | 37.45 | 36.2 | 37.24 | 37.24 | +0.69 (+1.89%) | 5,625,752 |
