| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 103.65 | 105.2 | 102.34 | 104.58 | 104.58 | +1.03 (+0.99%) | 944,887 |
| 17 Jul 2020 | CNY | 101 | 104.41 | 100.11 | 103.55 | 103.55 | +0.14 (+0.14%) | 1,560,871 |
| 16 Jul 2020 | CNY | 114.8 | 114.89 | 103.41 | 103.41 | 103.41 | -11.59 (-10.08%) | 2,818,272 |
| 15 Jul 2020 | CNY | 112.64 | 118 | 111.17 | 115 | 115 | +2.57 (+2.29%) | 2,711,314 |
| 14 Jul 2020 | CNY | 116.5 | 116.6 | 109.7 | 112.43 | 112.43 | -4.02 (-3.45%) | 2,236,640 |
| 13 Jul 2020 | CNY | 112 | 116.52 | 109.21 | 116.45 | 116.45 | +4.51 (+4.03%) | 3,249,132 |
| 10 Jul 2020 | CNY | 119.05 | 119.05 | 111.5 | 111.94 | 111.94 | -10.05 (-8.24%) | 4,594,672 |
| 9 Jul 2020 | CNY | 119.2 | 123.49 | 117.2 | 121.99 | 121.99 | +3.64 (+3.08%) | 3,524,022 |
| 8 Jul 2020 | CNY | 108.01 | 118.38 | 108 | 118.35 | 118.35 | +10.49 (+9.73%) | 3,503,919 |
| 7 Jul 2020 | CNY | 104 | 112 | 101.6 | 107.86 | 107.86 | +3.96 (+3.81%) | 2,764,424 |
| 6 Jul 2020 | CNY | 99.75 | 106.15 | 99.74 | 103.9 | 103.9 | +7.04 (+7.27%) | 3,737,579 |
| 3 Jul 2020 | CNY | 99.53 | 99.54 | 95.4 | 96.86 | 96.86 | -3.69 (-3.67%) | 2,367,713 |
| 2 Jul 2020 | CNY | 102.28 | 102.3 | 100.36 | 100.55 | 100.55 | -2.35 (-2.28%) | 1,836,031 |
| 1 Jul 2020 | CNY | 102.52 | 103.55 | 101.19 | 102.9 | 102.9 | -0.23 (-0.22%) | 1,589,598 |
| 30 Jun 2020 | CNY | 101.77 | 103.8 | 100.71 | 103.13 | 103.13 | +1.63 (+1.61%) | 1,787,342 |
| 29 Jun 2020 | CNY | 100.99 | 102.88 | 100.39 | 101.5 | 101.5 | -0.68 (-0.67%) | 1,239,923 |
| 24 Jun 2020 | CNY | 104.6 | 105.47 | 101.45 | 102.18 | 102.18 | -2.72 (-2.59%) | 1,941,757 |
| 23 Jun 2020 | CNY | 104.7 | 106.58 | 103.5 | 104.9 | 104.9 | -1.2 (-1.13%) | 1,826,212 |
| 22 Jun 2020 | CNY | 107.02 | 109.15 | 103.36 | 106.1 | 106.1 | +1.07 (+1.02%) | 2,289,198 |
| 19 Jun 2020 | CNY | 104 | 106.2 | 102.62 | 105.03 | 105.03 | +0.58 (+0.56%) | 1,476,432 |
| 18 Jun 2020 | CNY | 106.79 | 108.18 | 104.22 | 104.45 | 104.45 | -3.53 (-3.27%) | 2,028,500 |
| 17 Jun 2020 | CNY | 106 | 108.69 | 105.18 | 107.98 | 107.98 | +1.27 (+1.19%) | 2,022,597 |
| 16 Jun 2020 | CNY | 109.02 | 109.02 | 105.18 | 106.71 | 106.71 | -4.18 (-3.77%) | 4,063,465 |
| 15 Jun 2020 | CNY | 104 | 114.18 | 104 | 110.89 | 110.89 | +7.15 (+6.89%) | 5,914,273 |
| 12 Jun 2020 | CNY | 100.49 | 104.99 | 100.02 | 103.74 | 103.74 | +0.84 (+0.82%) | 2,483,385 |
| 11 Jun 2020 | CNY | 103.5 | 105.32 | 102.23 | 102.9 | 102.9 | -1.53 (-1.47%) | 2,015,094 |
| 10 Jun 2020 | CNY | 104 | 106.94 | 103.22 | 104.43 | 104.43 | -1.12 (-1.06%) | 2,663,600 |
| 9 Jun 2020 | CNY | 107.32 | 107.4 | 99.96 | 105.55 | 105.55 | -2.55 (-2.36%) | 4,468,559 |
| 8 Jun 2020 | CNY | 115.08 | 116.08 | 105.79 | 108.1 | 108.1 | -6.97 (-6.06%) | 4,039,727 |
| 5 Jun 2020 | CNY | 115.03 | 117.25 | 112.7 | 115.07 | 115.07 | -1.07 (-0.92%) | 2,771,788 |
