| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 48.83 | 49.63 | 46.75 | 49.63 | 49.63 | +0.8 (+1.64%) | 2,377,521 |
| 17 Jul 2020 | CNY | 50.31 | 50.77 | 48.25 | 48.83 | 48.83 | -1.5 (-2.98%) | 2,768,702 |
| 16 Jul 2020 | CNY | 53.4 | 53.82 | 50.09 | 50.33 | 50.33 | -2.97 (-5.57%) | 3,179,832 |
| 15 Jul 2020 | CNY | 56.5 | 56.83 | 53.1 | 53.3 | 53.3 | -2.9 (-5.16%) | 3,970,251 |
| 14 Jul 2020 | CNY | 57.32 | 58.29 | 55.23 | 56.2 | 56.2 | -1.49 (-2.58%) | 4,693,562 |
| 13 Jul 2020 | CNY | 56.8 | 58.04 | 56.57 | 57.69 | 57.69 | +1.33 (+2.36%) | 4,242,256 |
| 10 Jul 2020 | CNY | 57.85 | 57.85 | 56.11 | 56.36 | 56.36 | -1.52 (-2.63%) | 4,761,383 |
| 9 Jul 2020 | CNY | 56.3 | 58.77 | 55.6 | 57.88 | 57.88 | +2.29 (+4.12%) | 6,662,215 |
| 8 Jul 2020 | CNY | 55.5 | 56.25 | 54.51 | 55.59 | 55.59 | -0.26 (-0.47%) | 4,751,525 |
| 7 Jul 2020 | CNY | 55.37 | 57.03 | 54.51 | 55.85 | 55.85 | +0.87 (+1.58%) | 7,013,282 |
| 6 Jul 2020 | CNY | 53.72 | 55.3 | 53.04 | 54.98 | 54.98 | +1.78 (+3.35%) | 5,866,999 |
| 3 Jul 2020 | CNY | 53.32 | 53.5 | 52.61 | 53.2 | 53.2 | +0.01 (+0.02%) | 3,048,720 |
| 2 Jul 2020 | CNY | 53 | 53.68 | 52.61 | 53.19 | 53.19 | +0.12 (+0.23%) | 3,354,262 |
| 1 Jul 2020 | CNY | 54.86 | 55.2 | 52.5 | 53.07 | 53.07 | -1.63 (-2.98%) | 4,478,988 |
| 30 Jun 2020 | CNY | 54.55 | 55.66 | 54.03 | 54.7 | 54.7 | -0.1 (-0.18%) | 4,339,229 |
| 29 Jun 2020 | CNY | 54.03 | 55.35 | 53.28 | 54.8 | 54.8 | +0.38 (+0.70%) | 4,317,972 |
| 24 Jun 2020 | CNY | 52.35 | 55.48 | 52.35 | 54.42 | 54.42 | +1.96 (+3.74%) | 7,230,851 |
| 23 Jun 2020 | CNY | 52.81 | 53.39 | 52.12 | 52.46 | 52.46 | -0.93 (-1.74%) | 3,775,922 |
| 22 Jun 2020 | CNY | 52.31 | 54.17 | 52.31 | 53.39 | 53.39 | +0.69 (+1.31%) | 5,150,995 |
| 19 Jun 2020 | CNY | 52.68 | 54.12 | 52.02 | 52.7 | 52.7 | -0.39 (-0.73%) | 5,071,980 |
| 18 Jun 2020 | CNY | 52.1 | 54.58 | 51.8 | 53.09 | 53.09 | +0.9 (+1.72%) | 7,358,566 |
| 17 Jun 2020 | CNY | 53.12 | 53.16 | 50.56 | 52.19 | 52.19 | -0.8 (-1.51%) | 6,691,099 |
| 16 Jun 2020 | CNY | 53.04 | 53.48 | 51.8 | 52.99 | 52.99 | +0.59 (+1.13%) | 5,567,850 |
| 15 Jun 2020 | CNY | 53.6 | 55.5 | 52.22 | 52.4 | 52.4 | -1.64 (-3.03%) | 6,705,928 |
| 12 Jun 2020 | CNY | 53.32 | 56.19 | 52.88 | 54.04 | 54.04 | -2.42 (-4.29%) | 8,160,558 |
| 11 Jun 2020 | CNY | 55.95 | 57.77 | 55.58 | 56.46 | 56.46 | +0.95 (+1.71%) | 9,096,789 |
| 10 Jun 2020 | CNY | 57.77 | 57.77 | 55.28 | 55.51 | 55.51 | -3.13 (-5.34%) | 9,317,234 |
| 9 Jun 2020 | CNY | 62 | 62.2 | 56.43 | 58.64 | 58.64 | -2.54 (-4.15%) | 14,452,543 |
| 8 Jun 2020 | CNY | 68 | 69 | 60.88 | 61.18 | 61.18 | 0.0 (0.0%) | 22,636,939 |
