| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2020 | CNY | 50.98 | 53.38 | 50.98 | 52.8 | 52.8 | +1.85 (+3.63%) | 5,227,967 |
| 8 Jul 2020 | CNY | 50.02 | 51.34 | 49.35 | 50.95 | 50.95 | +0.55 (+1.09%) | 4,105,238 |
| 7 Jul 2020 | CNY | 50.54 | 53.04 | 50.4 | 50.4 | 50.4 | +0.22 (+0.44%) | 6,326,662 |
| 6 Jul 2020 | CNY | 47.98 | 50.88 | 47.2 | 50.18 | 50.18 | +3.38 (+7.22%) | 5,724,770 |
| 3 Jul 2020 | CNY | 46.44 | 47.47 | 46 | 46.8 | 46.8 | +0.2 (+0.43%) | 3,545,528 |
| 2 Jul 2020 | CNY | 45.4 | 47.19 | 44.6 | 46.6 | 46.6 | +1.17 (+2.58%) | 4,128,684 |
| 1 Jul 2020 | CNY | 45.33 | 46.5 | 44.6 | 45.43 | 45.43 | +0.1 (+0.22%) | 3,072,790 |
| 30 Jun 2020 | CNY | 45.47 | 45.87 | 44.9 | 45.33 | 45.33 | +0.21 (+0.47%) | 2,231,794 |
| 29 Jun 2020 | CNY | 46.88 | 46.88 | 44.58 | 45.12 | 45.12 | -1.33 (-2.86%) | 2,451,200 |
| 24 Jun 2020 | CNY | 45.38 | 46.6 | 45.19 | 46.45 | 46.45 | +1.07 (+2.36%) | 3,264,176 |
| 23 Jun 2020 | CNY | 45.82 | 45.87 | 44.73 | 45.38 | 45.38 | -1.15 (-2.47%) | 3,072,191 |
| 22 Jun 2020 | CNY | 47.23 | 48.49 | 46.41 | 46.53 | 46.53 | +0.47 (+1.02%) | 4,134,605 |
| 19 Jun 2020 | CNY | 45.8 | 47.59 | 45.7 | 46.06 | 46.06 | +0.36 (+0.79%) | 3,178,858 |
| 18 Jun 2020 | CNY | 45.55 | 45.99 | 45 | 45.7 | 45.7 | +0.25 (+0.55%) | 2,376,276 |
| 17 Jun 2020 | CNY | 45.6 | 45.85 | 44.56 | 45.45 | 45.45 | -0.4 (-0.87%) | 2,994,722 |
| 16 Jun 2020 | CNY | 44.07 | 46.75 | 44.07 | 45.85 | 45.85 | +0.75 (+1.66%) | 4,643,803 |
| 15 Jun 2020 | CNY | 44.01 | 48.39 | 44.01 | 45.1 | 45.1 | +2.19 (+5.10%) | 6,528,705 |
| 12 Jun 2020 | CNY | 42.6 | 43.3 | 42.28 | 42.91 | 42.91 | -0.96 (-2.19%) | 1,860,340 |
| 11 Jun 2020 | CNY | 43.61 | 44.88 | 43.36 | 43.87 | 43.87 | -0.13 (-0.30%) | 2,277,126 |
| 10 Jun 2020 | CNY | 44.6 | 45.96 | 43.6 | 44 | 44 | -0.61 (-1.37%) | 2,630,919 |
| 9 Jun 2020 | CNY | 45.11 | 45.72 | 44.51 | 44.61 | 44.61 | -1.11 (-2.43%) | 2,521,328 |
| 8 Jun 2020 | CNY | 44.9 | 48.1 | 44.89 | 45.72 | 45.72 | +1.57 (+3.56%) | 4,656,342 |
| 5 Jun 2020 | CNY | 45 | 45 | 43.88 | 44.15 | 44.15 | -1.03 (-2.28%) | 2,599,570 |
| 4 Jun 2020 | CNY | 44.74 | 46 | 44.67 | 45.18 | 45.18 | +0.52 (+1.16%) | 3,162,232 |
| 3 Jun 2020 | CNY | 45.4 | 45.92 | 44.51 | 44.66 | 44.66 | -0.98 (-2.15%) | 3,443,018 |
| 2 Jun 2020 | CNY | 46.31 | 46.5 | 44.24 | 45.64 | 45.64 | +0.23 (+0.51%) | 4,173,584 |
| 1 Jun 2020 | CNY | 43 | 46.17 | 43 | 45.41 | 45.41 | +2.96 (+6.97%) | 5,389,862 |
| 29 May 2020 | CNY | 42.2 | 43.63 | 41.88 | 42.45 | 42.45 | 0.0 (0.0%) | 3,593,594 |
| 28 May 2020 | CNY | 44.03 | 44.1 | 41.2 | 42.45 | 42.45 | -1.7 (-3.85%) | 5,582,126 |
| 27 May 2020 | CNY | 47 | 48.66 | 43.78 | 44.15 | 44.15 | -1.39 (-3.05%) | 9,732,025 |
