| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 68.9 | 70.39 | 68.63 | 69.94 | 69.94 | +1.04 (+1.51%) | 880,500 |
| 17 Jul 2020 | CNY | 69.85 | 70.38 | 67 | 68.9 | 68.9 | -0.95 (-1.36%) | 1,107,985 |
| 16 Jul 2020 | CNY | 74 | 75.6 | 69.43 | 69.85 | 69.85 | -4.61 (-6.19%) | 1,404,108 |
| 15 Jul 2020 | CNY | 79.55 | 80.15 | 74.13 | 74.46 | 74.46 | -4.89 (-6.16%) | 1,601,785 |
| 14 Jul 2020 | CNY | 77.81 | 80.5 | 77.25 | 79.35 | 79.35 | +1.34 (+1.72%) | 1,702,830 |
| 13 Jul 2020 | CNY | 74.84 | 78.43 | 74.52 | 78.01 | 78.01 | +2.93 (+3.90%) | 1,447,887 |
| 10 Jul 2020 | CNY | 76.81 | 76.89 | 74.82 | 75.08 | 75.08 | -0.45 (-0.60%) | 1,107,050 |
| 9 Jul 2020 | CNY | 74.33 | 75.99 | 73.81 | 75.53 | 75.53 | +1.24 (+1.67%) | 1,179,690 |
| 8 Jul 2020 | CNY | 74.66 | 76.17 | 73.55 | 74.29 | 74.29 | -5.01 (-6.32%) | 1,521,007 |
| 7 Jul 2020 | CNY | 80.06 | 80.86 | 78.21 | 79.3 | 79.3 | -0.2 (-0.25%) | 1,377,100 |
| 6 Jul 2020 | CNY | 75.36 | 79.5 | 75.35 | 79.5 | 79.5 | +4.25 (+5.65%) | 1,129,685 |
| 3 Jul 2020 | CNY | 76.66 | 76.69 | 74.5 | 75.25 | 75.25 | -1.2 (-1.57%) | 889,187 |
| 2 Jul 2020 | CNY | 79.5 | 80.28 | 76.1 | 76.45 | 76.45 | -1.83 (-2.34%) | 1,257,339 |
| 1 Jul 2020 | CNY | 76.2 | 78.92 | 75.31 | 78.28 | 78.28 | +1.84 (+2.41%) | 991,536 |
| 30 Jun 2020 | CNY | 75.23 | 77.56 | 74.31 | 76.44 | 76.44 | +2.18 (+2.94%) | 1,086,600 |
| 29 Jun 2020 | CNY | 75.9 | 76.51 | 74.02 | 74.26 | 74.26 | -2.47 (-3.22%) | 817,800 |
| 24 Jun 2020 | CNY | 77.48 | 78.01 | 75.9 | 76.73 | 76.73 | -1.03 (-1.32%) | 974,148 |
| 23 Jun 2020 | CNY | 77.9 | 78.58 | 77.09 | 77.76 | 77.76 | -0.07 (-0.09%) | 555,169 |
| 22 Jun 2020 | CNY | 77.98 | 79.96 | 77.15 | 77.83 | 77.83 | +0.07 (+0.09%) | 1,050,400 |
| 19 Jun 2020 | CNY | 76.01 | 78.3 | 75.11 | 77.76 | 77.76 | +1.6 (+2.10%) | 776,506 |
| 18 Jun 2020 | CNY | 75.86 | 76.7 | 75.05 | 76.16 | 76.16 | -0.32 (-0.42%) | 499,961 |
| 17 Jun 2020 | CNY | 77 | 77.08 | 75.61 | 76.48 | 76.48 | -0.12 (-0.16%) | 692,733 |
| 16 Jun 2020 | CNY | 74.83 | 77.21 | 74 | 76.6 | 76.6 | +2.13 (+2.86%) | 1,101,809 |
| 15 Jun 2020 | CNY | 72.3 | 76.39 | 72.3 | 74.47 | 74.47 | +1.76 (+2.42%) | 1,079,400 |
| 12 Jun 2020 | CNY | 72.18 | 73.34 | 71.07 | 72.71 | 72.71 | +0.11 (+0.15%) | 860,400 |
| 11 Jun 2020 | CNY | 74.83 | 75.94 | 72.33 | 72.6 | 72.6 | -2.32 (-3.10%) | 1,260,600 |
| 10 Jun 2020 | CNY | 74.8 | 76.24 | 73.81 | 74.92 | 74.92 | -0.39 (-0.52%) | 759,700 |
| 9 Jun 2020 | CNY | 75.2 | 75.93 | 73.8 | 75.31 | 75.31 | +0.64 (+0.86%) | 899,700 |
| 8 Jun 2020 | CNY | 73.11 | 75.6 | 72.5 | 74.67 | 74.67 | +1.77 (+2.43%) | 1,524,100 |
| 5 Jun 2020 | CNY | 72.61 | 73.61 | 71.03 | 72.9 | 72.9 | +0.94 (+1.31%) | 1,427,792 |
