| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 80 | 80.64 | 78.9 | 79.59 | 79.59 | +1.04 (+1.32%) | 11,049,548 |
| 20 Aug 2020 | CNY | 79.64 | 80 | 78.1 | 78.55 | 78.55 | -1.1 (-1.38%) | 12,164,051 |
| 19 Aug 2020 | CNY | 81.4 | 81.64 | 79.52 | 79.65 | 79.65 | -2.54 (-3.09%) | 18,531,025 |
| 18 Aug 2020 | CNY | 84.01 | 84.51 | 81.8 | 82.19 | 82.19 | -0.72 (-0.87%) | 16,027,550 |
| 17 Aug 2020 | CNY | 82.2 | 83.23 | 81.33 | 82.91 | 82.91 | +0.99 (+1.21%) | 14,962,994 |
| 14 Aug 2020 | CNY | 82.1 | 82.59 | 80 | 81.92 | 81.92 | +0.12 (+0.15%) | 11,913,431 |
| 13 Aug 2020 | CNY | 83.5 | 83.8 | 81.65 | 81.8 | 81.8 | -0.16 (-0.20%) | 13,450,979 |
| 12 Aug 2020 | CNY | 81.18 | 81.98 | 78.45 | 81.96 | 81.96 | +0.95 (+1.17%) | 21,844,600 |
| 11 Aug 2020 | CNY | 81.9 | 83.2 | 80.95 | 81.01 | 81.01 | -0.97 (-1.18%) | 19,097,947 |
| 10 Aug 2020 | CNY | 83.79 | 84.35 | 80 | 81.98 | 81.98 | -3.4 (-3.98%) | 33,501,484 |
| 7 Aug 2020 | CNY | 87.6 | 88.76 | 83.81 | 85.38 | 85.38 | -3.34 (-3.76%) | 24,318,816 |
| 6 Aug 2020 | CNY | 88.81 | 89.6 | 87 | 88.72 | 88.72 | +0.63 (+0.72%) | 20,233,366 |
| 5 Aug 2020 | CNY | 89 | 89 | 86.58 | 88.09 | 88.09 | -0.91 (-1.02%) | 18,741,484 |
| 4 Aug 2020 | CNY | 86.95 | 91 | 86.88 | 89 | 89 | +2.86 (+3.32%) | 38,096,513 |
| 3 Aug 2020 | CNY | 85.41 | 86.5 | 84.4 | 86.14 | 86.14 | +0.75 (+0.88%) | 27,724,536 |
| 31 Jul 2020 | CNY | 84.96 | 86.66 | 83.46 | 85.39 | 85.39 | +0.38 (+0.45%) | 25,620,740 |
| 30 Jul 2020 | CNY | 87.02 | 87.63 | 84.3 | 85.01 | 85.01 | -1.9 (-2.19%) | 22,210,134 |
| 29 Jul 2020 | CNY | 83.31 | 87.5 | 82.52 | 86.91 | 86.91 | +3 (+3.58%) | 28,501,845 |
| 28 Jul 2020 | CNY | 85.98 | 86.66 | 83 | 83.91 | 83.91 | +0.41 (+0.49%) | 21,426,367 |
| 27 Jul 2020 | CNY | 83.5 | 85.2 | 82.3 | 83.5 | 83.5 | +0.35 (+0.42%) | 20,791,022 |
| 24 Jul 2020 | CNY | 87.78 | 88.14 | 82.5 | 83.15 | 83.15 | -5.77 (-6.49%) | 38,147,374 |
| 23 Jul 2020 | CNY | 86.06 | 89 | 85.58 | 88.92 | 88.92 | +1.73 (+1.98%) | 32,234,156 |
| 22 Jul 2020 | CNY | 86 | 89.48 | 85.5 | 87.19 | 87.19 | -0.88 (-1.00%) | 26,689,880 |
| 21 Jul 2020 | CNY | 89.9 | 91.33 | 87.68 | 88.07 | 88.07 | +0.91 (+1.04%) | 31,499,434 |
| 20 Jul 2020 | CNY | 83.7 | 89.3 | 81.61 | 87.16 | 87.16 | +5.6 (+6.87%) | 42,818,277 |
| 17 Jul 2020 | CNY | 83.02 | 85.36 | 80.07 | 81.56 | 81.56 | -3.49 (-4.10%) | 42,785,932 |
| 16 Jul 2020 | CNY | 94.4 | 95.5 | 85.05 | 85.05 | 85.05 | -9.45 (-10.00%) | 55,783,363 |
| 15 Jul 2020 | CNY | 97 | 97.29 | 92.69 | 94.5 | 94.5 | -2.13 (-2.20%) | 38,454,595 |
| 14 Jul 2020 | CNY | 97.9 | 97.91 | 90.58 | 96.63 | 96.63 | -1.27 (-1.30%) | 53,341,869 |
| 13 Jul 2020 | CNY | 92.6 | 97.9 | 92.29 | 97.9 | 97.9 | +8.91 (+10.01%) | 57,761,928 |
