| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 42.2 | 42.64 | 40.1 | 42.54 | 42.54 | +0.82 (+1.97%) | 1,378,030 |
| 17 Jul 2020 | CNY | 43.66 | 43.98 | 41.42 | 41.72 | 41.72 | -1.26 (-2.93%) | 1,711,879 |
| 16 Jul 2020 | CNY | 47.01 | 47.94 | 42.56 | 42.98 | 42.98 | -4.18 (-8.86%) | 2,617,508 |
| 15 Jul 2020 | CNY | 52.26 | 52.8 | 46.68 | 47.16 | 47.16 | -5.45 (-10.36%) | 3,754,234 |
| 14 Jul 2020 | CNY | 50.2 | 52.99 | 49.26 | 52.61 | 52.61 | +2.26 (+4.49%) | 4,349,499 |
| 13 Jul 2020 | CNY | 49.46 | 51.3 | 48.57 | 50.35 | 50.35 | +1.17 (+2.38%) | 3,501,492 |
| 10 Jul 2020 | CNY | 50.95 | 51.15 | 48.79 | 49.18 | 49.18 | -3.12 (-5.97%) | 5,539,163 |
| 9 Jul 2020 | CNY | 47 | 54.25 | 46.13 | 52.3 | 52.3 | +7.09 (+15.68%) | 6,974,799 |
| 8 Jul 2020 | CNY | 44.01 | 45.88 | 43.37 | 45.21 | 45.21 | +1.67 (+3.84%) | 3,020,022 |
| 7 Jul 2020 | CNY | 43.99 | 45.54 | 43 | 43.54 | 43.54 | +0.14 (+0.32%) | 3,191,652 |
| 6 Jul 2020 | CNY | 41.5 | 43.99 | 41.3 | 43.4 | 43.4 | +2.23 (+5.42%) | 2,722,165 |
| 3 Jul 2020 | CNY | 40.46 | 41.88 | 40.01 | 41.17 | 41.17 | +0.75 (+1.86%) | 2,118,972 |
| 2 Jul 2020 | CNY | 39.92 | 40.71 | 39.42 | 40.42 | 40.42 | +0.5 (+1.25%) | 1,792,389 |
| 1 Jul 2020 | CNY | 40.39 | 40.77 | 38.98 | 39.92 | 39.92 | -0.63 (-1.55%) | 1,722,740 |
| 30 Jun 2020 | CNY | 39.99 | 40.66 | 39.69 | 40.55 | 40.55 | +0.89 (+2.24%) | 1,709,823 |
| 29 Jun 2020 | CNY | 40.83 | 40.98 | 39.1 | 39.66 | 39.66 | -1.32 (-3.22%) | 1,727,913 |
| 24 Jun 2020 | CNY | 40.12 | 41 | 39.82 | 40.98 | 40.98 | +0.86 (+2.14%) | 1,649,187 |
| 23 Jun 2020 | CNY | 40.79 | 40.79 | 39.8 | 40.12 | 40.12 | -0.87 (-2.12%) | 1,386,727 |
| 22 Jun 2020 | CNY | 40.46 | 41.6 | 40.11 | 40.99 | 40.99 | +0.54 (+1.33%) | 1,945,854 |
| 19 Jun 2020 | CNY | 40.64 | 41.06 | 39.8 | 40.45 | 40.45 | -0.27 (-0.66%) | 1,126,828 |
| 18 Jun 2020 | CNY | 41.49 | 41.49 | 40.39 | 40.72 | 40.72 | -0.55 (-1.33%) | 1,692,496 |
| 17 Jun 2020 | CNY | 40.09 | 41.41 | 39.72 | 41.27 | 41.27 | +1.39 (+3.49%) | 2,007,547 |
| 16 Jun 2020 | CNY | 39.3 | 39.99 | 38.53 | 39.88 | 39.88 | +1.38 (+3.58%) | 1,630,184 |
| 15 Jun 2020 | CNY | 39.76 | 40.8 | 38.38 | 38.5 | 38.5 | -1.49 (-3.73%) | 1,990,507 |
| 12 Jun 2020 | CNY | 39.51 | 40.64 | 39.28 | 39.99 | 39.99 | -1.09 (-2.65%) | 2,086,377 |
| 11 Jun 2020 | CNY | 40.25 | 42.88 | 40.2 | 41.08 | 41.08 | +0.88 (+2.19%) | 3,132,717 |
| 10 Jun 2020 | CNY | 41.38 | 41.48 | 39.95 | 40.2 | 40.2 | -1.18 (-2.85%) | 1,698,525 |
| 9 Jun 2020 | CNY | 40.53 | 41.67 | 39.68 | 41.38 | 41.38 | +0.86 (+2.12%) | 2,252,265 |
| 8 Jun 2020 | CNY | 41.71 | 41.9 | 40.21 | 40.52 | 40.52 | -1.16 (-2.78%) | 1,911,738 |
| 5 Jun 2020 | CNY | 41.51 | 42.17 | 40.7 | 41.68 | 41.68 | 0.0 (0.0%) | 2,288,929 |
