| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 79.01 | 79.8 | 77.18 | 78.28 | 78.28 | -0.6 (-0.76%) | 2,039,536 |
| 17 Jul 2020 | CNY | 78.28 | 79.97 | 76.41 | 78.88 | 78.88 | +1.08 (+1.39%) | 1,711,304 |
| 16 Jul 2020 | CNY | 82.2 | 82.37 | 77.3 | 77.8 | 77.8 | -4.4 (-5.35%) | 1,963,562 |
| 15 Jul 2020 | CNY | 83.61 | 85.5 | 80.58 | 82.2 | 82.2 | -2.06 (-2.44%) | 2,340,789 |
| 14 Jul 2020 | CNY | 81.8 | 86.17 | 75.72 | 84.26 | 84.26 | +3.11 (+3.83%) | 2,660,169 |
| 13 Jul 2020 | CNY | 76.8 | 82.29 | 76.38 | 81.15 | 81.15 | +4.45 (+5.80%) | 2,514,077 |
| 10 Jul 2020 | CNY | 77.31 | 78.33 | 76.03 | 76.7 | 76.7 | -1.23 (-1.58%) | 1,768,431 |
| 9 Jul 2020 | CNY | 78 | 78.6 | 76.6 | 77.93 | 77.93 | -0.09 (-0.12%) | 2,148,151 |
| 8 Jul 2020 | CNY | 78.5 | 80 | 77.1 | 78.02 | 78.02 | -0.78 (-0.99%) | 1,559,474 |
| 7 Jul 2020 | CNY | 77.08 | 80.2 | 76.8 | 78.8 | 78.8 | +1.7 (+2.20%) | 2,449,246 |
| 6 Jul 2020 | CNY | 75.48 | 77.45 | 75.3 | 77.1 | 77.1 | +1.49 (+1.97%) | 2,215,098 |
| 3 Jul 2020 | CNY | 75.95 | 79.67 | 74.31 | 75.61 | 75.61 | -0.16 (-0.21%) | 4,204,521 |
| 2 Jul 2020 | CNY | 72.4 | 75.99 | 71.85 | 75.77 | 75.77 | +3.6 (+4.99%) | 3,965,176 |
| 1 Jul 2020 | CNY | 71.45 | 72.3 | 70.28 | 72.17 | 72.17 | +1.29 (+1.82%) | 1,729,455 |
| 30 Jun 2020 | CNY | 71.6 | 72.94 | 70.28 | 70.88 | 70.88 | +0.28 (+0.40%) | 1,746,473 |
| 29 Jun 2020 | CNY | 69.6 | 71.41 | 69.01 | 70.6 | 70.6 | +0.99 (+1.42%) | 2,403,400 |
| 24 Jun 2020 | CNY | 69.52 | 70.9 | 68.99 | 69.61 | 69.61 | +0.59 (+0.85%) | 1,688,233 |
| 23 Jun 2020 | CNY | 67.31 | 69.72 | 66.9 | 69.02 | 69.02 | +0.17 (+0.25%) | 2,761,421 |
| 22 Jun 2020 | CNY | 68.38 | 69.7 | 68.06 | 68.85 | 68.85 | +0.61 (+0.89%) | 1,608,336 |
| 19 Jun 2020 | CNY | 67.26 | 68.66 | 67 | 68.24 | 68.24 | +0.99 (+1.47%) | 2,065,745 |
| 18 Jun 2020 | CNY | 67.64 | 67.72 | 66.88 | 67.25 | 67.25 | -0.46 (-0.68%) | 1,000,367 |
| 17 Jun 2020 | CNY | 68.58 | 68.66 | 67.28 | 67.71 | 67.71 | -0.29 (-0.43%) | 1,262,156 |
| 16 Jun 2020 | CNY | 67.2 | 68.2 | 67.16 | 68 | 68 | +1.37 (+2.06%) | 1,589,274 |
| 15 Jun 2020 | CNY | 67.8 | 68 | 66.38 | 66.63 | 66.63 | -1.09 (-1.61%) | 1,567,382 |
| 12 Jun 2020 | CNY | 66.9 | 68.25 | 66.18 | 67.72 | 67.72 | -0.41 (-0.60%) | 1,806,192 |
| 11 Jun 2020 | CNY | 70.01 | 70.11 | 67.94 | 68.13 | 68.13 | -1.25 (-1.80%) | 1,358,109 |
| 10 Jun 2020 | CNY | 68.94 | 69.88 | 68.41 | 69.38 | 69.38 | +0.44 (+0.64%) | 1,624,502 |
| 9 Jun 2020 | CNY | 67.95 | 69.18 | 67.26 | 68.94 | 68.94 | +1.14 (+1.68%) | 2,121,161 |
| 8 Jun 2020 | CNY | 67.52 | 69.5 | 67.3 | 67.8 | 67.8 | +0.3 (+0.44%) | 2,736,398 |
| 5 Jun 2020 | CNY | 66.55 | 67.55 | 66.54 | 67.5 | 67.5 | +0.81 (+1.21%) | 1,715,531 |
