| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 45.53 | 46.48 | 41.15 | 45.67 | 45.67 | +1.48 (+3.35%) | 78,019,707 |
| 17 Jul 2020 | CNY | 42.31 | 45.77 | 42.27 | 44.19 | 44.19 | +1.88 (+4.44%) | 88,653,158 |
| 16 Jul 2020 | CNY | 49.46 | 49.49 | 41.2 | 42.31 | 42.31 | -8.85 (-17.30%) | 123,728,919 |
| 15 Jul 2020 | CNY | 62.77 | 68.15 | 51.12 | 51.16 | 51.16 | -12.74 (-19.94%) | 137,935,229 |
| 14 Jul 2020 | CNY | 58 | 69 | 55.5 | 63.9 | 63.9 | +6.13 (+10.61%) | 112,466,579 |
| 13 Jul 2020 | CNY | 47.99 | 57.77 | 47.99 | 57.77 | 57.77 | +9.63 (+20.00%) | 88,700,521 |
| 10 Jul 2020 | CNY | 46.2 | 49.96 | 45.51 | 48.14 | 48.14 | +0.49 (+1.03%) | 77,560,490 |
| 9 Jul 2020 | CNY | 45.9 | 50.18 | 45.1 | 47.65 | 47.65 | +1.09 (+2.34%) | 102,356,230 |
| 8 Jul 2020 | CNY | 41.02 | 46.85 | 41.02 | 46.56 | 46.56 | +5.06 (+12.19%) | 111,452,561 |
| 7 Jul 2020 | CNY | 40.98 | 45.6 | 40.01 | 41.5 | 41.5 | +3.12 (+8.13%) | 150,135,053 |
| 6 Jul 2020 | CNY | 33.2 | 38.38 | 32.9 | 38.38 | 38.38 | +6.4 (+20.01%) | 136,728,285 |
| 3 Jul 2020 | CNY | 33.53 | 33.75 | 31.08 | 31.98 | 31.98 | -1.13 (-3.41%) | 66,654,729 |
| 2 Jul 2020 | CNY | 32.8 | 34 | 32.67 | 33.11 | 33.11 | +0.08 (+0.24%) | 64,103,923 |
| 1 Jul 2020 | CNY | 33.98 | 34.27 | 32.42 | 33.03 | 33.03 | -1.25 (-3.65%) | 74,981,718 |
| 30 Jun 2020 | CNY | 34.79 | 35.9 | 33.89 | 34.28 | 34.28 | +0.06 (+0.18%) | 79,922,882 |
| 29 Jun 2020 | CNY | 33.43 | 34.22 | 32.4 | 34.22 | 34.22 | +1.02 (+3.07%) | 71,455,423 |
| 24 Jun 2020 | CNY | 32.82 | 35.09 | 32.82 | 33.2 | 33.2 | +0.81 (+2.50%) | 101,200,319 |
| 23 Jun 2020 | CNY | 32.66 | 33.2 | 32.09 | 32.39 | 32.39 | -0.58 (-1.76%) | 67,095,254 |
| 22 Jun 2020 | CNY | 29.73 | 33.97 | 29.6 | 32.97 | 32.97 | +3.1 (+10.38%) | 124,996,634 |
| 19 Jun 2020 | CNY | 29.31 | 30.77 | 28.62 | 29.87 | 29.87 | 0.0 (0.0%) | 77,637,919 |
| 18 Jun 2020 | CNY | 29.66 | 31.6 | 29.66 | 29.87 | 29.87 | -0.35 (-1.16%) | 82,958,023 |
| 17 Jun 2020 | CNY | 31.67 | 31.67 | 28.9 | 30.22 | 30.22 | -1.33 (-4.22%) | 91,585,333 |
| 16 Jun 2020 | CNY | 31.48 | 33.12 | 31.27 | 31.55 | 31.55 | +0.65 (+2.10%) | 82,994,462 |
| 15 Jun 2020 | CNY | 31.8 | 32.23 | 30.02 | 30.9 | 30.9 | -1.5 (-4.63%) | 77,652,606 |
| 12 Jun 2020 | CNY | 32.89 | 33.97 | 31.8 | 32.4 | 32.4 | -1.23 (-3.66%) | 90,723,836 |
| 11 Jun 2020 | CNY | 32.49 | 34.9 | 32.23 | 33.63 | 33.63 | +1.19 (+3.67%) | 108,406,193 |
| 10 Jun 2020 | CNY | 31.4 | 33.28 | 30.82 | 32.44 | 32.44 | +0.34 (+1.06%) | 111,049,477 |
| 9 Jun 2020 | CNY | 28.4 | 32.38 | 28.2 | 32.1 | 32.1 | +3.71 (+13.07%) | 130,093,401 |
| 8 Jun 2020 | CNY | 30.77 | 30.77 | 27.92 | 28.39 | 28.39 | -2.2 (-7.19%) | 116,940,527 |
| 5 Jun 2020 | CNY | 31 | 31.96 | 29.04 | 30.59 | 30.59 | +0.22 (+0.72%) | 125,904,728 |
