| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 80.51 | 82.33 | 80.5 | 80.71 | 80.71 | +1.01 (+1.27%) | 3,982,676 |
| 20 Aug 2020 | CNY | 82.29 | 83.55 | 79.21 | 79.7 | 79.7 | -3.7 (-4.44%) | 6,817,420 |
| 19 Aug 2020 | CNY | 84.92 | 85.7 | 83.28 | 83.4 | 83.4 | -1.51 (-1.78%) | 4,161,447 |
| 18 Aug 2020 | CNY | 85 | 86.51 | 83.52 | 84.91 | 84.91 | -0.73 (-0.85%) | 4,862,807 |
| 17 Aug 2020 | CNY | 83.8 | 86.96 | 82 | 85.64 | 85.64 | +3.36 (+4.08%) | 7,317,494 |
| 14 Aug 2020 | CNY | 79 | 83.56 | 78.7 | 82.28 | 82.28 | +3.98 (+5.08%) | 6,777,979 |
| 13 Aug 2020 | CNY | 79.15 | 80.98 | 77 | 78.3 | 78.3 | -0.19 (-0.24%) | 5,303,752 |
| 12 Aug 2020 | CNY | 81.35 | 81.77 | 75.7 | 78.49 | 78.49 | -4.51 (-5.43%) | 10,025,466 |
| 11 Aug 2020 | CNY | 82.25 | 85.56 | 81.48 | 83 | 83 | +1.09 (+1.33%) | 7,934,940 |
| 10 Aug 2020 | CNY | 88.4 | 93 | 80.5 | 81.91 | 81.91 | -7.25 (-8.13%) | 15,101,747 |
| 7 Aug 2020 | CNY | 83.11 | 90.13 | 81.88 | 89.16 | 89.16 | +5.96 (+7.16%) | 9,906,181 |
| 6 Aug 2020 | CNY | 81.42 | 85.89 | 81.42 | 83.2 | 83.2 | +1.9 (+2.34%) | 7,539,924 |
| 5 Aug 2020 | CNY | 78.35 | 82.07 | 77.81 | 81.3 | 81.3 | -0.08 (-0.10%) | 8,948,168 |
| 4 Aug 2020 | CNY | 80.7 | 81.84 | 80.18 | 81.38 | 81.38 | +0.17 (+0.21%) | 4,560,685 |
| 3 Aug 2020 | CNY | 78.09 | 82.88 | 78 | 81.21 | 81.21 | +3.66 (+4.72%) | 7,209,443 |
| 31 Jul 2020 | CNY | 77.88 | 79.37 | 75.74 | 77.55 | 77.55 | -0.8 (-1.02%) | 5,788,062 |
| 30 Jul 2020 | CNY | 78.63 | 79.48 | 77.23 | 78.35 | 78.35 | +0.55 (+0.71%) | 5,027,290 |
| 29 Jul 2020 | CNY | 77 | 78.95 | 74.87 | 77.8 | 77.8 | +1.23 (+1.61%) | 6,638,996 |
| 28 Jul 2020 | CNY | 73.56 | 79.18 | 73.5 | 76.57 | 76.57 | +3.57 (+4.89%) | 8,802,334 |
| 27 Jul 2020 | CNY | 72 | 75.41 | 72 | 73 | 73 | -0.35 (-0.48%) | 6,185,449 |
| 24 Jul 2020 | CNY | 75.54 | 77.2 | 72.3 | 73.35 | 73.35 | -1.33 (-1.78%) | 8,567,101 |
| 23 Jul 2020 | CNY | 73.8 | 75.5 | 72.3 | 74.68 | 74.68 | +1.08 (+1.47%) | 7,778,036 |
| 22 Jul 2020 | CNY | 72.87 | 74.7 | 72.87 | 73.6 | 73.6 | +0.63 (+0.86%) | 6,057,182 |
| 21 Jul 2020 | CNY | 75 | 75.5 | 72.66 | 72.97 | 72.97 | -2.19 (-2.91%) | 8,518,339 |
| 20 Jul 2020 | CNY | 74.01 | 76.5 | 73.8 | 75.16 | 75.16 | +3.17 (+4.40%) | 14,038,334 |
| 17 Jul 2020 | CNY | 67.11 | 72.5 | 66.68 | 71.99 | 71.99 | +4.72 (+7.02%) | 10,438,606 |
| 16 Jul 2020 | CNY | 70.35 | 70.56 | 66.18 | 67.27 | 67.27 | -2.36 (-3.39%) | 8,612,365 |
| 15 Jul 2020 | CNY | 68.42 | 70.85 | 67.99 | 69.63 | 69.63 | +0.18 (+0.26%) | 8,145,217 |
| 14 Jul 2020 | CNY | 69.29 | 70.5 | 67.68 | 69.45 | 69.45 | +0.31 (+0.45%) | 8,054,420 |
| 13 Jul 2020 | CNY | 66.9 | 70.13 | 66.9 | 69.14 | 69.14 | +2.31 (+3.46%) | 8,958,571 |
