| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2020 | CNY | 66 | 67 | 64.32 | 64.72 | 30.7824 | -0.88 (-1.34%) | 1,485,602 |
| 24 Jul 2020 | CNY | 67.19 | 67.99 | 63.5 | 65.6 | 31.201 | -2.76 (-4.04%) | 2,218,401 |
| 23 Jul 2020 | CNY | 64.5 | 68.64 | 63.57 | 68.36 | 32.5137 | +1.65 (+2.47%) | 2,179,574 |
| 22 Jul 2020 | CNY | 66.48 | 68.5 | 65 | 66.71 | 31.7289 | -0.14 (-0.21%) | 2,354,004 |
| 21 Jul 2020 | CNY | 63 | 67.58 | 60.78 | 66.85 | 31.7955 | +3.86 (+6.13%) | 3,187,213 |
| 20 Jul 2020 | CNY | 60.55 | 65.89 | 59.41 | 62.99 | 29.9596 | +3.09 (+5.16%) | 4,580,196 |
| 17 Jul 2020 | CNY | 56.83 | 60.18 | 55.99 | 59.9 | 28.4899 | +5.13 (+9.37%) | 2,690,719 |
| 16 Jul 2020 | CNY | 58.8 | 61.4 | 54.2 | 54.77 | 26.0499 | -4.49 (-7.58%) | 2,720,697 |
| 15 Jul 2020 | CNY | 55.56 | 61.41 | 55.3 | 59.26 | 28.1855 | +3.18 (+5.67%) | 3,726,899 |
| 14 Jul 2020 | CNY | 56.08 | 56.08 | 56 | 56.08 | 26.673 | +5.1 (+10.00%) | 1,291,896 |
| 13 Jul 2020 | CNY | 48.74 | 51.38 | 48.1 | 50.98 | 24.2473 | +2.28 (+4.68%) | 2,528,604 |
| 10 Jul 2020 | CNY | 45.25 | 49.19 | 45.2 | 48.7 | 23.1629 | +3.11 (+6.82%) | 2,250,505 |
| 9 Jul 2020 | CNY | 45.22 | 45.65 | 43.8 | 45.59 | 21.6837 | +0.19 (+0.42%) | 1,794,220 |
| 8 Jul 2020 | CNY | 43.46 | 45.47 | 43.46 | 45.4 | 21.5933 | +1.5 (+3.42%) | 1,530,993 |
| 7 Jul 2020 | CNY | 43.5 | 44.88 | 42.66 | 43.9 | 20.8799 | +0.6 (+1.39%) | 1,419,200 |
| 6 Jul 2020 | CNY | 42.35 | 43.54 | 41.4 | 43.3 | 20.5945 | +1.02 (+2.41%) | 1,358,700 |
| 3 Jul 2020 | CNY | 43.3 | 43.51 | 41.6 | 42.28 | 20.1094 | -1.02 (-2.36%) | 1,360,196 |
| 2 Jul 2020 | CNY | 41.31 | 43.67 | 40.66 | 43.3 | 20.5945 | +1.99 (+4.82%) | 2,408,214 |
| 1 Jul 2020 | CNY | 43.4 | 43.74 | 40.15 | 41.31 | 19.648 | -2.44 (-5.58%) | 2,541,793 |
| 30 Jun 2020 | CNY | 41.28 | 44 | 41.24 | 43.75 | 20.8086 | +1.9 (+4.54%) | 2,419,874 |
| 29 Jun 2020 | CNY | 40 | 42.86 | 40 | 41.85 | 19.9049 | -0.55 (-1.30%) | 2,101,150 |
| 24 Jun 2020 | CNY | 44 | 45.28 | 40.96 | 42.4 | 20.1665 | -1.76 (-3.99%) | 2,253,913 |
| 23 Jun 2020 | CNY | 43.94 | 45.35 | 43.12 | 44.16 | 21.0036 | +0.23 (+0.52%) | 1,410,507 |
| 22 Jun 2020 | CNY | 43.39 | 44.5 | 43 | 43.93 | 20.8942 | +0.56 (+1.29%) | 1,164,476 |
| 19 Jun 2020 | CNY | 43.2 | 43.99 | 42.41 | 43.37 | 20.6278 | +0.46 (+1.07%) | 1,078,263 |
| 18 Jun 2020 | CNY | 43 | 43.78 | 41.69 | 42.91 | 20.409 | +0.16 (+0.37%) | 1,283,558 |
| 17 Jun 2020 | CNY | 43.47 | 44.11 | 41.93 | 42.75 | 20.3329 | -0.95 (-2.17%) | 1,622,631 |
| 16 Jun 2020 | CNY | 43.42 | 44.31 | 41.26 | 43.7 | 20.7848 | +0.87 (+2.03%) | 2,379,744 |
| 15 Jun 2020 | CNY | 45.98 | 47.11 | 42.56 | 42.83 | 20.371 | -2.98 (-6.51%) | 2,348,963 |
| 12 Jun 2020 | CNY | 42.88 | 46.2 | 42.33 | 45.81 | 21.7883 | +2.15 (+4.92%) | 1,776,311 |
