| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2020 | CNY | 48.2 | 51.9 | 46.47 | 46.47 | 46.47 | +0.49 (+1.07%) | 9,531,747 |
| 14 Jul 2020 | CNY | 44.97 | 46.47 | 44.25 | 45.98 | 45.98 | +0.85 (+1.88%) | 5,075,126 |
| 13 Jul 2020 | CNY | 44.3 | 45.38 | 43.5 | 45.13 | 45.13 | +0.49 (+1.10%) | 4,298,277 |
| 10 Jul 2020 | CNY | 46.99 | 46.99 | 44.36 | 44.64 | 44.64 | -2.04 (-4.37%) | 4,481,094 |
| 9 Jul 2020 | CNY | 45.15 | 47.47 | 44.51 | 46.68 | 46.68 | +1.6 (+3.55%) | 5,751,516 |
| 8 Jul 2020 | CNY | 43.14 | 45.09 | 42.26 | 45.08 | 45.08 | +1.84 (+4.26%) | 5,636,642 |
| 7 Jul 2020 | CNY | 42 | 44.98 | 42 | 43.24 | 43.24 | +1.51 (+3.62%) | 5,768,697 |
| 6 Jul 2020 | CNY | 39.85 | 41.95 | 39.5 | 41.73 | 41.73 | +2.35 (+5.97%) | 4,328,510 |
| 3 Jul 2020 | CNY | 39.01 | 39.58 | 38.6 | 39.38 | 39.38 | +0.36 (+0.92%) | 2,150,882 |
| 2 Jul 2020 | CNY | 39.1 | 39.29 | 38.26 | 39.02 | 39.02 | -0.13 (-0.33%) | 2,332,882 |
| 1 Jul 2020 | CNY | 38.51 | 39.65 | 38.41 | 39.15 | 39.15 | +0.64 (+1.66%) | 2,363,752 |
| 30 Jun 2020 | CNY | 38.17 | 38.66 | 38.16 | 38.51 | 38.51 | +0.44 (+1.16%) | 1,295,133 |
| 29 Jun 2020 | CNY | 38.92 | 38.92 | 37.78 | 38.07 | 38.07 | -0.85 (-2.18%) | 1,445,073 |
| 24 Jun 2020 | CNY | 39.4 | 39.48 | 38.5 | 38.92 | 38.92 | -0.26 (-0.66%) | 1,406,228 |
| 23 Jun 2020 | CNY | 39.76 | 39.96 | 39.13 | 39.18 | 39.18 | -0.58 (-1.46%) | 1,316,667 |
| 22 Jun 2020 | CNY | 39.42 | 40.5 | 39.42 | 39.76 | 39.76 | +0.62 (+1.58%) | 1,967,850 |
| 19 Jun 2020 | CNY | 38.91 | 39.32 | 38.91 | 39.14 | 39.14 | +0.12 (+0.31%) | 1,071,617 |
| 18 Jun 2020 | CNY | 39.3 | 39.4 | 38.7 | 39.02 | 39.02 | -0.61 (-1.54%) | 1,569,284 |
| 17 Jun 2020 | CNY | 39.38 | 40.27 | 39.08 | 39.63 | 39.63 | +0.83 (+2.14%) | 2,205,652 |
| 16 Jun 2020 | CNY | 38.18 | 38.8 | 38.06 | 38.8 | 38.8 | +0.85 (+2.24%) | 1,300,180 |
| 15 Jun 2020 | CNY | 37.86 | 38.85 | 37.71 | 37.95 | 37.95 | -0.06 (-0.16%) | 1,186,583 |
| 12 Jun 2020 | CNY | 37.66 | 38.3 | 37.4 | 38.01 | 38.01 | -0.24 (-0.63%) | 1,173,529 |
| 11 Jun 2020 | CNY | 38.73 | 39.28 | 38.1 | 38.25 | 38.25 | -0.37 (-0.96%) | 1,401,634 |
| 10 Jun 2020 | CNY | 39.23 | 39.36 | 38.3 | 38.62 | 38.62 | -0.91 (-2.30%) | 1,487,107 |
| 9 Jun 2020 | CNY | 40.22 | 40.85 | 39.11 | 39.53 | 39.53 | -1.03 (-2.54%) | 2,023,583 |
| 8 Jun 2020 | CNY | 40.65 | 41.76 | 40.4 | 40.56 | 40.56 | +0.07 (+0.17%) | 2,106,447 |
| 5 Jun 2020 | CNY | 40.43 | 40.82 | 40 | 40.49 | 40.49 | -0.26 (-0.64%) | 1,764,667 |
| 4 Jun 2020 | CNY | 39.98 | 41.02 | 39.6 | 40.75 | 40.75 | +0.82 (+2.05%) | 2,719,369 |
| 3 Jun 2020 | CNY | 41.21 | 41.88 | 39.7 | 39.93 | 39.93 | -1.28 (-3.11%) | 3,542,575 |
| 2 Jun 2020 | CNY | 41.01 | 42.19 | 40.9 | 41.21 | 41.21 | -0.2 (-0.48%) | 3,097,618 |
