| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2020 | CNY | 54.95 | 58.88 | 54.95 | 58.39 | 58.39 | +4.01 (+7.37%) | 3,011,207 |
| 3 Jul 2020 | CNY | 54.13 | 54.99 | 53.66 | 54.38 | 54.38 | +0.28 (+0.52%) | 1,045,437 |
| 2 Jul 2020 | CNY | 53.28 | 54.1 | 53.1 | 54.1 | 54.1 | +0.91 (+1.71%) | 1,089,329 |
| 1 Jul 2020 | CNY | 52.25 | 54.86 | 52.22 | 53.19 | 53.19 | +0.79 (+1.51%) | 1,217,908 |
| 30 Jun 2020 | CNY | 52.25 | 52.96 | 52.14 | 52.4 | 52.4 | +0.52 (+1.00%) | 754,200 |
| 29 Jun 2020 | CNY | 52.85 | 52.85 | 51.62 | 51.88 | 51.88 | -1.11 (-2.09%) | 687,924 |
| 24 Jun 2020 | CNY | 53 | 53.63 | 52.13 | 52.99 | 52.99 | -0.15 (-0.28%) | 935,848 |
| 23 Jun 2020 | CNY | 54.64 | 54.72 | 52.6 | 53.14 | 53.14 | -1.5 (-2.75%) | 1,047,770 |
| 22 Jun 2020 | CNY | 55.1 | 55.98 | 54.21 | 54.64 | 54.64 | +0.74 (+1.37%) | 1,502,710 |
| 19 Jun 2020 | CNY | 53.02 | 54.49 | 52.31 | 53.9 | 53.9 | +1.01 (+1.91%) | 1,258,925 |
| 18 Jun 2020 | CNY | 53.17 | 53.3 | 52.61 | 52.89 | 52.89 | +0.1 (+0.19%) | 796,122 |
| 17 Jun 2020 | CNY | 52.85 | 53.2 | 52.1 | 52.79 | 52.79 | -0.06 (-0.11%) | 770,892 |
| 16 Jun 2020 | CNY | 51.98 | 52.9 | 51.83 | 52.85 | 52.85 | +1.24 (+2.40%) | 824,371 |
| 15 Jun 2020 | CNY | 51.5 | 52.95 | 51.17 | 51.61 | 51.61 | +0.1 (+0.19%) | 890,614 |
| 12 Jun 2020 | CNY | 51.3 | 52.32 | 50.52 | 51.51 | 51.51 | -0.87 (-1.66%) | 781,920 |
| 11 Jun 2020 | CNY | 52.5 | 53.16 | 51.77 | 52.38 | 52.38 | -0.11 (-0.21%) | 957,661 |
| 10 Jun 2020 | CNY | 53.9 | 53.9 | 51.9 | 52.49 | 52.49 | -1.12 (-2.09%) | 1,044,616 |
| 9 Jun 2020 | CNY | 55.5 | 55.6 | 53.38 | 53.61 | 53.61 | -1.88 (-3.39%) | 1,562,493 |
| 8 Jun 2020 | CNY | 55.22 | 58.02 | 55 | 55.49 | 55.49 | +0.26 (+0.47%) | 2,009,394 |
| 5 Jun 2020 | CNY | 55.88 | 56.37 | 54.76 | 55.23 | 55.23 | -0.34 (-0.61%) | 1,464,544 |
| 4 Jun 2020 | CNY | 53.12 | 55.9 | 53.11 | 55.57 | 55.57 | +2.14 (+4.01%) | 2,164,376 |
| 3 Jun 2020 | CNY | 54.77 | 54.81 | 53.35 | 53.43 | 53.43 | -0.95 (-1.75%) | 1,324,303 |
| 2 Jun 2020 | CNY | 54 | 54.8 | 53.13 | 54.38 | 54.38 | +0.48 (+0.89%) | 1,585,653 |
| 1 Jun 2020 | CNY | 52.55 | 54.39 | 52.55 | 53.9 | 53.9 | +1.7 (+3.26%) | 1,334,131 |
| 29 May 2020 | CNY | 50.8 | 53.35 | 50.15 | 52.2 | 52.2 | +1.29 (+2.53%) | 1,111,025 |
| 28 May 2020 | CNY | 52.3 | 52.78 | 49.5 | 50.91 | 50.91 | -1.4 (-2.68%) | 932,855 |
| 27 May 2020 | CNY | 53.64 | 54.53 | 52.26 | 52.31 | 52.31 | -1.33 (-2.48%) | 1,226,886 |
| 26 May 2020 | CNY | 50.68 | 54.37 | 50.31 | 53.64 | 53.64 | +3.47 (+6.92%) | 1,679,321 |
| 25 May 2020 | CNY | 50.38 | 51 | 49.21 | 50.17 | 50.17 | -0.23 (-0.46%) | 733,676 |
| 22 May 2020 | CNY | 52.42 | 52.93 | 50.07 | 50.4 | 50.4 | -2.01 (-3.84%) | 1,110,854 |
