| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2020 | CNY | 37.31 | 37.85 | 35.85 | 36.13 | 36.13 | +0.82 (+2.32%) | 7,146,694 |
| 4 Aug 2020 | CNY | 37.2 | 37.37 | 35.01 | 35.31 | 35.31 | -1.69 (-4.57%) | 7,482,372 |
| 3 Aug 2020 | CNY | 37.22 | 38.42 | 36.37 | 37 | 37 | +0.5 (+1.37%) | 9,604,024 |
| 31 Jul 2020 | CNY | 34.88 | 37.68 | 34.6 | 36.5 | 36.5 | +1.29 (+3.66%) | 8,013,269 |
| 30 Jul 2020 | CNY | 35.06 | 36.68 | 34.78 | 35.21 | 35.21 | -0.16 (-0.45%) | 7,579,006 |
| 29 Jul 2020 | CNY | 31.8 | 35.37 | 31.27 | 35.37 | 35.37 | +3.47 (+10.88%) | 7,393,728 |
| 28 Jul 2020 | CNY | 31.75 | 32.64 | 31.14 | 31.9 | 31.9 | +0.5 (+1.59%) | 3,918,153 |
| 27 Jul 2020 | CNY | 31.92 | 32.65 | 30.17 | 31.4 | 31.4 | +0.09 (+0.29%) | 4,874,106 |
| 24 Jul 2020 | CNY | 35.22 | 35.69 | 31.05 | 31.31 | 31.31 | -4.71 (-13.08%) | 9,519,702 |
| 23 Jul 2020 | CNY | 36.2 | 36.84 | 34.65 | 36.02 | 36.02 | -0.99 (-2.67%) | 7,085,452 |
| 22 Jul 2020 | CNY | 34.41 | 37.99 | 34.16 | 37.01 | 37.01 | +2.59 (+7.52%) | 9,980,747 |
| 21 Jul 2020 | CNY | 34.89 | 35.85 | 34.03 | 34.42 | 34.42 | -0.88 (-2.49%) | 5,986,537 |
| 20 Jul 2020 | CNY | 35.1 | 35.69 | 33.38 | 35.3 | 35.3 | +0.5 (+1.44%) | 7,196,794 |
| 17 Jul 2020 | CNY | 34.14 | 35.5 | 33.3 | 34.8 | 34.8 | +1.1 (+3.26%) | 7,843,762 |
| 16 Jul 2020 | CNY | 38.18 | 38.97 | 33.01 | 33.7 | 33.7 | -5.32 (-13.63%) | 12,947,508 |
| 15 Jul 2020 | CNY | 42.21 | 42.57 | 38.33 | 39.02 | 39.02 | -3.78 (-8.83%) | 14,064,557 |
| 14 Jul 2020 | CNY | 44.65 | 46.4 | 38.01 | 42.8 | 42.8 | -2.89 (-6.33%) | 17,051,849 |
| 13 Jul 2020 | CNY | 44.01 | 46.48 | 42.06 | 45.69 | 45.69 | +1.7 (+3.86%) | 15,621,874 |
| 10 Jul 2020 | CNY | 40.57 | 45.48 | 39.65 | 43.99 | 43.99 | +2.29 (+5.49%) | 16,320,620 |
| 9 Jul 2020 | CNY | 36.66 | 41.8 | 34.1 | 41.7 | 41.7 | +6.2 (+17.46%) | 18,991,412 |
| 8 Jul 2020 | CNY | 31.7 | 36.5 | 31.34 | 35.5 | 35.5 | +4.55 (+14.70%) | 17,416,754 |
| 7 Jul 2020 | CNY | 33 | 35.16 | 30.88 | 30.95 | 30.95 | -0.85 (-2.67%) | 16,441,938 |
| 6 Jul 2020 | CNY | 28.69 | 31.84 | 28.69 | 31.8 | 31.8 | +3.5 (+12.37%) | 14,337,407 |
| 3 Jul 2020 | CNY | 28.8 | 29.19 | 27.7 | 28.3 | 28.3 | -0.51 (-1.77%) | 7,372,900 |
| 2 Jul 2020 | CNY | 27.35 | 29.56 | 26.89 | 28.81 | 28.81 | +1.45 (+5.30%) | 11,704,558 |
| 1 Jul 2020 | CNY | 27.49 | 28 | 26.51 | 27.36 | 27.36 | -0.3 (-1.08%) | 8,569,125 |
| 30 Jun 2020 | CNY | 26.41 | 27.95 | 26.41 | 27.66 | 27.66 | +1.54 (+5.90%) | 9,919,414 |
| 29 Jun 2020 | CNY | 26.89 | 27 | 25.85 | 26.12 | 26.12 | -1.08 (-3.97%) | 6,733,912 |
| 24 Jun 2020 | CNY | 27.3 | 27.88 | 27.03 | 27.2 | 27.2 | -0.14 (-0.51%) | 6,441,599 |
| 23 Jun 2020 | CNY | 26.75 | 27.53 | 26.6 | 27.34 | 27.34 | +0.26 (+0.96%) | 7,830,161 |
