| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 71.2 | 72.18 | 69.2 | 71.71 | 71.71 | +1.82 (+2.60%) | 5,731,887 |
| 17 Jul 2020 | CNY | 71.54 | 73.48 | 68.56 | 69.89 | 69.89 | -1.07 (-1.51%) | 6,897,211 |
| 16 Jul 2020 | CNY | 77.2 | 78 | 70.71 | 70.96 | 70.96 | -6.24 (-8.08%) | 9,214,202 |
| 15 Jul 2020 | CNY | 81.02 | 81.15 | 76.5 | 77.2 | 77.2 | -2.47 (-3.10%) | 7,585,565 |
| 14 Jul 2020 | CNY | 82.5 | 84.12 | 78.58 | 79.67 | 79.67 | -3.12 (-3.77%) | 7,644,189 |
| 13 Jul 2020 | CNY | 80.11 | 82.88 | 79 | 82.79 | 82.79 | -1.07 (-1.28%) | 13,531,093 |
| 10 Jul 2020 | CNY | 83.7 | 86.88 | 83 | 83.86 | 83.86 | -0.93 (-1.10%) | 8,398,272 |
| 9 Jul 2020 | CNY | 81.04 | 88 | 81 | 84.79 | 84.79 | +3.03 (+3.71%) | 10,704,624 |
| 8 Jul 2020 | CNY | 79.15 | 82.03 | 77.6 | 81.76 | 81.76 | +1.28 (+1.59%) | 8,972,720 |
| 7 Jul 2020 | CNY | 80.95 | 83.01 | 78.53 | 80.48 | 80.48 | +0.36 (+0.45%) | 13,222,642 |
| 6 Jul 2020 | CNY | 74.81 | 80.5 | 73.01 | 80.12 | 80.12 | +5.72 (+7.69%) | 14,082,937 |
| 3 Jul 2020 | CNY | 73.56 | 75.27 | 71.58 | 74.4 | 74.4 | +1.25 (+1.71%) | 8,993,010 |
| 2 Jul 2020 | CNY | 71.91 | 73.29 | 70.6 | 73.15 | 73.15 | +0.75 (+1.04%) | 7,577,567 |
| 1 Jul 2020 | CNY | 69 | 73.29 | 68.68 | 72.4 | 72.4 | +4.15 (+6.08%) | 12,586,759 |
| 30 Jun 2020 | CNY | 67.89 | 68.7 | 67.53 | 68.25 | 68.25 | +0.49 (+0.72%) | 4,737,550 |
| 29 Jun 2020 | CNY | 71.01 | 71.22 | 67.2 | 67.76 | 67.76 | -3.94 (-5.50%) | 9,815,409 |
| 24 Jun 2020 | CNY | 71.68 | 73.09 | 70.61 | 71.7 | 71.7 | -0.02 (-0.03%) | 6,437,227 |
| 23 Jun 2020 | CNY | 72.34 | 72.86 | 70.38 | 71.72 | 71.72 | -0.49 (-0.68%) | 5,681,564 |
| 22 Jun 2020 | CNY | 70.5 | 75.97 | 70.5 | 72.21 | 72.21 | +2.83 (+4.08%) | 12,314,124 |
| 19 Jun 2020 | CNY | 70.5 | 71.44 | 68.85 | 69.38 | 69.38 | -0.95 (-1.35%) | 7,661,182 |
| 18 Jun 2020 | CNY | 69.71 | 71.23 | 68.58 | 70.33 | 70.33 | +0.64 (+0.92%) | 5,884,310 |
| 17 Jun 2020 | CNY | 70.88 | 71.65 | 68.78 | 69.69 | 69.69 | -0.36 (-0.51%) | 6,102,948 |
| 16 Jun 2020 | CNY | 69.04 | 70.89 | 68.56 | 70.05 | 70.05 | +1.77 (+2.59%) | 5,418,624 |
| 15 Jun 2020 | CNY | 71.14 | 71.6 | 68.09 | 68.28 | 68.28 | -3.92 (-5.43%) | 8,698,659 |
| 12 Jun 2020 | CNY | 68.5 | 73.38 | 68.5 | 72.2 | 72.2 | +1.3 (+1.83%) | 9,573,807 |
| 11 Jun 2020 | CNY | 71.75 | 73.01 | 70.03 | 70.9 | 70.9 | -1.1 (-1.53%) | 7,006,159 |
| 10 Jun 2020 | CNY | 71.87 | 72.66 | 70.86 | 72 | 72 | -0.12 (-0.17%) | 5,016,386 |
| 9 Jun 2020 | CNY | 71.29 | 72.85 | 70.8 | 72.12 | 72.12 | +0.56 (+0.78%) | 6,040,672 |
| 8 Jun 2020 | CNY | 73.2 | 74.5 | 71.18 | 71.56 | 71.56 | -0.82 (-1.13%) | 6,144,688 |
| 5 Jun 2020 | CNY | 72.21 | 76.2 | 71.73 | 72.38 | 72.38 | +0.16 (+0.22%) | 8,935,324 |
