| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2020 | CNY | 41.56 | 41.66 | 39.5 | 40.39 | 40.39 | -1.16 (-2.79%) | 3,818,097 |
| 13 Jul 2020 | CNY | 40.8 | 41.76 | 39.26 | 41.55 | 41.55 | +0.46 (+1.12%) | 5,265,552 |
| 10 Jul 2020 | CNY | 43.06 | 43.28 | 41 | 41.09 | 41.09 | -2.28 (-5.26%) | 4,280,949 |
| 9 Jul 2020 | CNY | 42.65 | 43.65 | 41.76 | 43.37 | 43.37 | +1.09 (+2.58%) | 5,015,806 |
| 8 Jul 2020 | CNY | 42 | 42.58 | 40.89 | 42.28 | 42.28 | +0.24 (+0.57%) | 4,234,116 |
| 7 Jul 2020 | CNY | 38.95 | 43.62 | 38.95 | 42.04 | 42.04 | +4.02 (+10.57%) | 7,388,924 |
| 6 Jul 2020 | CNY | 35.8 | 38.38 | 35.8 | 38.02 | 38.02 | +2.01 (+5.58%) | 4,409,283 |
| 3 Jul 2020 | CNY | 35.26 | 36.6 | 35.26 | 36.01 | 36.01 | +0.76 (+2.16%) | 2,712,120 |
| 2 Jul 2020 | CNY | 35.53 | 35.6 | 34.91 | 35.25 | 35.25 | -0.03 (-0.09%) | 1,623,541 |
| 1 Jul 2020 | CNY | 35.06 | 36.2 | 34.7 | 35.28 | 35.28 | +0.32 (+0.92%) | 1,860,635 |
| 30 Jun 2020 | CNY | 34.87 | 35.75 | 34.81 | 34.96 | 34.96 | 0.0 (0.0%) | 1,683,808 |
| 29 Jun 2020 | CNY | 36.2 | 36.49 | 34.83 | 34.96 | 34.96 | -1.47 (-4.04%) | 1,573,943 |
| 24 Jun 2020 | CNY | 35.9 | 36.49 | 35.39 | 36.43 | 36.43 | +0.43 (+1.19%) | 2,410,766 |
| 23 Jun 2020 | CNY | 35 | 36.18 | 34.75 | 36 | 36 | +0.5 (+1.41%) | 2,446,458 |
| 22 Jun 2020 | CNY | 35.64 | 36.68 | 35.35 | 35.5 | 35.5 | +0.15 (+0.42%) | 2,567,649 |
| 19 Jun 2020 | CNY | 34.15 | 35.69 | 34.13 | 35.35 | 35.35 | +1.28 (+3.76%) | 3,017,119 |
| 18 Jun 2020 | CNY | 34.2 | 34.33 | 33.72 | 34.07 | 34.07 | -0.13 (-0.38%) | 1,280,884 |
| 17 Jun 2020 | CNY | 34.5 | 34.5 | 33.58 | 34.2 | 34.2 | -0.03 (-0.09%) | 1,871,105 |
| 16 Jun 2020 | CNY | 33.5 | 34.5 | 33.22 | 34.23 | 34.23 | +1.11 (+3.35%) | 2,236,174 |
| 15 Jun 2020 | CNY | 34.01 | 34.74 | 33.01 | 33.12 | 33.12 | -1.63 (-4.69%) | 2,638,807 |
| 12 Jun 2020 | CNY | 34.7 | 34.94 | 33.7 | 34.75 | 34.75 | -0.85 (-2.39%) | 2,109,853 |
| 11 Jun 2020 | CNY | 35.25 | 36.26 | 34.81 | 35.6 | 35.6 | +1.02 (+2.95%) | 3,120,885 |
| 10 Jun 2020 | CNY | 35.88 | 35.88 | 34.4 | 34.58 | 34.58 | -0.98 (-2.76%) | 2,097,978 |
| 9 Jun 2020 | CNY | 35.94 | 36.26 | 35.25 | 35.56 | 35.56 | +0.28 (+0.79%) | 1,594,807 |
| 8 Jun 2020 | CNY | 36.47 | 36.48 | 35.03 | 35.28 | 35.28 | -0.6 (-1.67%) | 2,286,355 |
| 5 Jun 2020 | CNY | 37.01 | 37.42 | 35.61 | 35.88 | 35.88 | -1.57 (-4.19%) | 3,527,781 |
| 4 Jun 2020 | CNY | 36.21 | 38.77 | 36.21 | 37.45 | 37.45 | +1.31 (+3.62%) | 4,745,621 |
| 3 Jun 2020 | CNY | 36.21 | 37.39 | 36.02 | 36.14 | 36.14 | -0.95 (-2.56%) | 2,995,298 |
| 2 Jun 2020 | CNY | 38.39 | 38.78 | 36.5 | 37.09 | 37.09 | -0.92 (-2.42%) | 4,206,097 |
| 1 Jun 2020 | CNY | 36.64 | 38.9 | 36.3 | 38.01 | 38.01 | +1.31 (+3.57%) | 4,769,060 |
