| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2020 | CNY | 37.3 | 38.19 | 36 | 36.84 | 36.84 | -1.16 (-3.05%) | 4,010,332 |
| 24 Jul 2020 | CNY | 40 | 40 | 36.5 | 38 | 38 | -2 (-5%) | 5,423,828 |
| 23 Jul 2020 | CNY | 38.5 | 40.25 | 37.89 | 40 | 40 | +1.38 (+3.57%) | 5,180,151 |
| 22 Jul 2020 | CNY | 37.46 | 39.36 | 37.46 | 38.62 | 38.62 | +0.41 (+1.07%) | 4,085,258 |
| 21 Jul 2020 | CNY | 37.09 | 38.7 | 36.85 | 38.21 | 38.21 | +1.11 (+2.99%) | 4,496,147 |
| 20 Jul 2020 | CNY | 38 | 38.57 | 36 | 37.1 | 37.1 | -0.39 (-1.04%) | 4,255,004 |
| 17 Jul 2020 | CNY | 37.11 | 38.97 | 36.7 | 37.49 | 37.49 | +1.04 (+2.85%) | 5,083,297 |
| 16 Jul 2020 | CNY | 37.79 | 38.97 | 36.2 | 36.45 | 36.45 | -1.29 (-3.42%) | 4,556,146 |
| 15 Jul 2020 | CNY | 39.37 | 39.77 | 37.16 | 37.74 | 37.74 | -1.94 (-4.89%) | 6,150,070 |
| 14 Jul 2020 | CNY | 42 | 42 | 37.64 | 39.68 | 39.68 | -1.86 (-4.48%) | 8,134,950 |
| 13 Jul 2020 | CNY | 39.8 | 42.91 | 38.58 | 41.54 | 41.54 | +2.49 (+6.38%) | 8,511,475 |
| 10 Jul 2020 | CNY | 38.09 | 40.62 | 37.72 | 39.05 | 39.05 | +0.95 (+2.49%) | 6,043,712 |
| 9 Jul 2020 | CNY | 38.6 | 38.6 | 37.25 | 38.1 | 38.1 | +0.12 (+0.32%) | 4,774,430 |
| 8 Jul 2020 | CNY | 37.2 | 38.35 | 36.79 | 37.98 | 37.98 | +0.03 (+0.08%) | 7,573,904 |
| 7 Jul 2020 | CNY | 34.51 | 37.95 | 34.08 | 37.95 | 37.95 | +3.45 (+10%) | 8,198,454 |
| 6 Jul 2020 | CNY | 34.09 | 34.95 | 33.5 | 34.5 | 34.5 | +0.86 (+2.56%) | 6,660,394 |
| 3 Jul 2020 | CNY | 34 | 34.28 | 32.97 | 33.64 | 33.64 | +0.02 (+0.06%) | 6,442,588 |
| 2 Jul 2020 | CNY | 34.46 | 35.38 | 33.06 | 33.62 | 33.62 | -0.19 (-0.56%) | 6,842,445 |
| 1 Jul 2020 | CNY | 35.2 | 36.13 | 33.7 | 33.81 | 33.81 | -1.39 (-3.95%) | 5,120,354 |
| 30 Jun 2020 | CNY | 35 | 37.13 | 34.58 | 35.2 | 35.2 | +0.02 (+0.06%) | 5,982,027 |
| 29 Jun 2020 | CNY | 34.65 | 35.25 | 33.88 | 35.18 | 35.18 | +0.53 (+1.53%) | 3,709,100 |
| 24 Jun 2020 | CNY | 35.8 | 35.89 | 34.32 | 34.65 | 34.65 | -0.58 (-1.65%) | 3,334,053 |
| 23 Jun 2020 | CNY | 34.51 | 35.81 | 34.28 | 35.23 | 35.23 | +0.23 (+0.66%) | 4,435,138 |
| 22 Jun 2020 | CNY | 35.83 | 36.24 | 34.5 | 35 | 35 | -0.93 (-2.59%) | 4,663,506 |
| 19 Jun 2020 | CNY | 35.02 | 36.41 | 34.9 | 35.93 | 35.93 | +1.01 (+2.89%) | 4,255,389 |
| 18 Jun 2020 | CNY | 34.75 | 35.39 | 34.3 | 34.92 | 34.92 | +0.06 (+0.17%) | 2,544,788 |
| 17 Jun 2020 | CNY | 35.85 | 35.85 | 33.7 | 34.86 | 34.86 | -0.02 (-0.06%) | 4,355,066 |
| 16 Jun 2020 | CNY | 33.48 | 35.49 | 33.1 | 34.88 | 34.88 | +1.9 (+5.76%) | 5,636,010 |
| 15 Jun 2020 | CNY | 34.57 | 34.61 | 32.59 | 32.98 | 32.98 | -0.87 (-2.57%) | 4,931,705 |
| 12 Jun 2020 | CNY | 31.74 | 34.23 | 31.53 | 33.85 | 33.85 | +1.45 (+4.48%) | 5,048,071 |
