| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 43.45 | 43.99 | 41.32 | 42.17 | 42.17 | -1.49 (-3.41%) | 5,693,764 |
| 17 Jul 2020 | CNY | 42.9 | 45.5 | 41.38 | 43.66 | 43.66 | +0.05 (+0.11%) | 5,856,450 |
| 16 Jul 2020 | CNY | 45.18 | 47.41 | 40.93 | 43.61 | 43.61 | -1.87 (-4.11%) | 7,689,824 |
| 15 Jul 2020 | CNY | 42.54 | 46.98 | 41.38 | 45.48 | 45.48 | +1.96 (+4.50%) | 6,720,238 |
| 14 Jul 2020 | CNY | 39.82 | 43.78 | 39.8 | 43.52 | 43.52 | +3.72 (+9.35%) | 7,083,613 |
| 13 Jul 2020 | CNY | 39.52 | 41.25 | 39 | 39.8 | 39.8 | -0.41 (-1.02%) | 6,330,547 |
| 10 Jul 2020 | CNY | 39.41 | 41.98 | 38.18 | 40.21 | 40.21 | +0.8 (+2.03%) | 7,700,740 |
| 9 Jul 2020 | CNY | 36.83 | 40.28 | 36.6 | 39.41 | 39.41 | +2.68 (+7.30%) | 6,912,685 |
| 8 Jul 2020 | CNY | 38.01 | 38.01 | 36 | 36.73 | 36.73 | +0.23 (+0.63%) | 6,039,556 |
| 7 Jul 2020 | CNY | 35.99 | 38.29 | 34.81 | 36.5 | 36.5 | +1.56 (+4.46%) | 5,596,826 |
| 6 Jul 2020 | CNY | 31.92 | 35.07 | 31.88 | 34.94 | 34.94 | +3.06 (+9.60%) | 7,247,600 |
| 3 Jul 2020 | CNY | 30.77 | 31.96 | 30.48 | 31.88 | 31.88 | +0.76 (+2.44%) | 6,751,810 |
| 2 Jul 2020 | CNY | 29.65 | 31.81 | 29.46 | 31.12 | 31.12 | +1.8 (+6.14%) | 8,544,879 |
| 1 Jul 2020 | CNY | 29.87 | 30.71 | 28.8 | 29.32 | 29.32 | +1.4 (+5.01%) | 10,753,642 |
| 30 Jun 2020 | CNY | 26.67 | 29 | 26.6 | 27.92 | 27.92 | +1.13 (+4.22%) | 6,705,967 |
| 29 Jun 2020 | CNY | 27.28 | 27.89 | 26.5 | 26.79 | 26.79 | -0.5 (-1.83%) | 4,143,847 |
| 24 Jun 2020 | CNY | 26.65 | 28.5 | 26.63 | 27.29 | 27.29 | +0.7 (+2.63%) | 4,653,750 |
| 23 Jun 2020 | CNY | 26.66 | 26.8 | 25.71 | 26.59 | 26.59 | -0.05 (-0.19%) | 4,332,298 |
| 22 Jun 2020 | CNY | 27.25 | 27.9 | 26.36 | 26.64 | 26.64 | -0.53 (-1.95%) | 5,195,276 |
| 19 Jun 2020 | CNY | 26.64 | 27.86 | 26.12 | 27.17 | 27.17 | +0.83 (+3.15%) | 4,768,103 |
| 18 Jun 2020 | CNY | 25.4 | 26.52 | 25.4 | 26.34 | 26.34 | +0.66 (+2.57%) | 3,070,138 |
| 17 Jun 2020 | CNY | 25.74 | 25.97 | 25.38 | 25.68 | 25.68 | +0.04 (+0.16%) | 2,409,016 |
| 16 Jun 2020 | CNY | 25.21 | 26.02 | 25 | 25.64 | 25.64 | +0.64 (+2.56%) | 3,174,255 |
| 15 Jun 2020 | CNY | 24.9 | 25.78 | 24.7 | 25 | 25 | -0.03 (-0.12%) | 3,773,650 |
| 12 Jun 2020 | CNY | 24.65 | 25.48 | 24.3 | 25.03 | 25.03 | -0.15 (-0.60%) | 2,716,528 |
| 11 Jun 2020 | CNY | 24.29 | 26.01 | 24.09 | 25.18 | 25.18 | +0.86 (+3.54%) | 5,675,530 |
| 10 Jun 2020 | CNY | 24.52 | 25.08 | 24.02 | 24.32 | 24.32 | -0.32 (-1.30%) | 1,656,389 |
| 9 Jun 2020 | CNY | 24.04 | 24.71 | 23.78 | 24.64 | 24.64 | +0.57 (+2.37%) | 2,634,866 |
| 8 Jun 2020 | CNY | 24.57 | 24.69 | 23.98 | 24.07 | 24.07 | -0.5 (-2.04%) | 2,104,398 |
| 5 Jun 2020 | CNY | 24.8 | 25 | 24.09 | 24.57 | 24.57 | -0.05 (-0.20%) | 3,137,334 |
