| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2020 | CNY | 52.14 | 52.85 | 51.33 | 51.7 | 51.7 | -0.34 (-0.65%) | 362,270 |
| 24 Jul 2020 | CNY | 55 | 55.06 | 51.68 | 52.04 | 52.04 | -3.16 (-5.72%) | 977,563 |
| 23 Jul 2020 | CNY | 55.87 | 56.16 | 53.49 | 55.2 | 55.2 | -0.7 (-1.25%) | 824,633 |
| 22 Jul 2020 | CNY | 56.2 | 56.67 | 55.5 | 55.9 | 55.9 | -0.28 (-0.50%) | 679,757 |
| 21 Jul 2020 | CNY | 55 | 57.53 | 54.55 | 56.18 | 56.18 | +1.92 (+3.54%) | 968,845 |
| 20 Jul 2020 | CNY | 52.8 | 54.36 | 51.52 | 54.26 | 54.26 | +1.87 (+3.57%) | 689,056 |
| 17 Jul 2020 | CNY | 53.11 | 53.88 | 51.5 | 52.39 | 52.39 | +0.09 (+0.17%) | 714,284 |
| 16 Jul 2020 | CNY | 56.01 | 57.31 | 52.29 | 52.3 | 52.3 | -3.47 (-6.22%) | 1,168,732 |
| 15 Jul 2020 | CNY | 61.15 | 61.2 | 55 | 55.77 | 55.77 | -4.33 (-7.20%) | 1,291,446 |
| 14 Jul 2020 | CNY | 61.18 | 63.49 | 58.02 | 60.1 | 60.1 | -0.79 (-1.30%) | 1,696,855 |
| 13 Jul 2020 | CNY | 58.03 | 60.97 | 58.03 | 60.89 | 60.89 | +2.02 (+3.43%) | 1,459,621 |
| 10 Jul 2020 | CNY | 57.79 | 60.6 | 57.66 | 58.87 | 58.87 | +1.26 (+2.19%) | 1,599,407 |
| 9 Jul 2020 | CNY | 55.83 | 57.97 | 55.2 | 57.61 | 57.61 | +1.79 (+3.21%) | 1,405,942 |
| 8 Jul 2020 | CNY | 55.65 | 56.5 | 55 | 55.82 | 55.82 | +0.43 (+0.78%) | 792,674 |
| 7 Jul 2020 | CNY | 54.1 | 56.48 | 54.1 | 55.39 | 55.39 | +1.34 (+2.48%) | 1,199,759 |
| 6 Jul 2020 | CNY | 52.36 | 54.49 | 52.25 | 54.05 | 54.05 | +1.7 (+3.25%) | 1,393,026 |
| 3 Jul 2020 | CNY | 53.97 | 53.98 | 51.92 | 52.35 | 52.35 | -1.33 (-2.48%) | 918,338 |
| 2 Jul 2020 | CNY | 51.66 | 53.7 | 51.66 | 53.68 | 53.68 | +1.95 (+3.77%) | 1,332,189 |
| 1 Jul 2020 | CNY | 51.08 | 52.66 | 50.8 | 51.73 | 51.73 | +0.88 (+1.73%) | 1,037,491 |
| 30 Jun 2020 | CNY | 50.17 | 51.45 | 50 | 50.85 | 50.85 | +1.03 (+2.07%) | 796,034 |
| 29 Jun 2020 | CNY | 50.81 | 51.07 | 49.7 | 49.82 | 49.82 | -1.07 (-2.10%) | 603,340 |
| 24 Jun 2020 | CNY | 51.68 | 51.68 | 50.27 | 50.89 | 50.89 | -0.04 (-0.08%) | 582,989 |
| 23 Jun 2020 | CNY | 50.99 | 51.25 | 50.15 | 50.93 | 50.93 | +0.24 (+0.47%) | 489,331 |
| 22 Jun 2020 | CNY | 50.6 | 51.79 | 50.56 | 50.69 | 50.69 | +0.19 (+0.38%) | 822,548 |
| 19 Jun 2020 | CNY | 50.45 | 51.23 | 50.12 | 50.5 | 50.5 | +0.04 (+0.08%) | 608,896 |
| 18 Jun 2020 | CNY | 50.28 | 51.01 | 50.17 | 50.46 | 50.46 | -0.34 (-0.67%) | 589,174 |
| 17 Jun 2020 | CNY | 51.48 | 51.68 | 49.9 | 50.8 | 50.8 | -0.18 (-0.35%) | 722,057 |
| 16 Jun 2020 | CNY | 50.68 | 51.2 | 50.45 | 50.98 | 50.98 | +0.95 (+1.90%) | 667,620 |
| 15 Jun 2020 | CNY | 50.05 | 51.36 | 49.7 | 50.03 | 50.03 | -0.81 (-1.59%) | 557,415 |
| 12 Jun 2020 | CNY | 49.5 | 51.6 | 49.11 | 50.84 | 50.84 | +0.33 (+0.65%) | 719,396 |
