| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2020 | CNY | 68.84 | 69.49 | 67.51 | 68.82 | 68.82 | +0.05 (+0.07%) | 2,036,927 |
| 20 Jul 2020 | CNY | 69.24 | 69.43 | 68 | 68.77 | 68.77 | +0.33 (+0.48%) | 1,648,961 |
| 17 Jul 2020 | CNY | 69.53 | 69.54 | 65.54 | 68.44 | 68.44 | -1.11 (-1.60%) | 2,503,927 |
| 16 Jul 2020 | CNY | 75.66 | 75.66 | 69.53 | 69.55 | 69.55 | -7.7 (-9.97%) | 4,774,387 |
| 15 Jul 2020 | CNY | 78.38 | 79.57 | 77.25 | 77.25 | 77.25 | -0.51 (-0.66%) | 4,172,237 |
| 14 Jul 2020 | CNY | 79.48 | 80.2 | 75.75 | 77.76 | 77.76 | -2.01 (-2.52%) | 4,218,916 |
| 13 Jul 2020 | CNY | 78.66 | 80.2 | 77.25 | 79.77 | 79.77 | +0.06 (+0.08%) | 3,993,438 |
| 10 Jul 2020 | CNY | 79 | 82.58 | 78.5 | 79.71 | 79.71 | +0.65 (+0.82%) | 3,620,309 |
| 9 Jul 2020 | CNY | 76.4 | 79.98 | 75.31 | 79.06 | 79.06 | +1.11 (+1.42%) | 4,748,007 |
| 8 Jul 2020 | CNY | 78.89 | 78.89 | 76.8 | 77.95 | 77.95 | -0.72 (-0.92%) | 2,825,888 |
| 7 Jul 2020 | CNY | 78 | 79.09 | 76.83 | 78.67 | 78.67 | +1.41 (+1.83%) | 3,316,893 |
| 6 Jul 2020 | CNY | 75.97 | 77.7 | 75.6 | 77.26 | 77.26 | +1.44 (+1.90%) | 3,388,004 |
| 3 Jul 2020 | CNY | 76.38 | 76.39 | 74.5 | 75.82 | 75.82 | -0.18 (-0.24%) | 2,687,784 |
| 2 Jul 2020 | CNY | 75.75 | 76.79 | 74.66 | 76 | 76 | +0.34 (+0.45%) | 2,992,735 |
| 1 Jul 2020 | CNY | 76.5 | 77.25 | 74.54 | 75.66 | 75.66 | -0.32 (-0.42%) | 2,610,568 |
| 30 Jun 2020 | CNY | 74.9 | 76.48 | 74.88 | 75.98 | 75.98 | +1.6 (+2.15%) | 2,744,198 |
| 29 Jun 2020 | CNY | 74.1 | 76 | 73.59 | 74.38 | 74.38 | -0.8 (-1.06%) | 2,522,375 |
| 24 Jun 2020 | CNY | 77.69 | 77.69 | 74.05 | 75.18 | 75.18 | -2.18 (-2.82%) | 4,480,775 |
| 23 Jun 2020 | CNY | 79.97 | 80.6 | 76.28 | 77.36 | 77.36 | -2.52 (-3.15%) | 4,294,695 |
| 22 Jun 2020 | CNY | 81.47 | 81.69 | 79.26 | 79.88 | 79.88 | -1.72 (-2.11%) | 2,446,730 |
| 19 Jun 2020 | CNY | 81.29 | 82.85 | 80.8 | 81.6 | 81.6 | +0.73 (+0.90%) | 1,245,598 |
| 18 Jun 2020 | CNY | 81.6 | 81.65 | 80 | 80.87 | 80.87 | -0.48 (-0.59%) | 1,031,191 |
| 17 Jun 2020 | CNY | 83.69 | 83.69 | 80 | 81.35 | 81.35 | -2.23 (-2.67%) | 2,061,711 |
| 16 Jun 2020 | CNY | 81.5 | 83.96 | 80.7 | 83.58 | 83.58 | +2.83 (+3.50%) | 2,123,732 |
| 15 Jun 2020 | CNY | 81.78 | 82.06 | 80.66 | 80.75 | 80.75 | -1.97 (-2.38%) | 1,628,747 |
| 12 Jun 2020 | CNY | 79.75 | 83.08 | 78.99 | 82.72 | 82.72 | +0.62 (+0.76%) | 2,198,112 |
| 11 Jun 2020 | CNY | 83.35 | 83.46 | 81.62 | 82.1 | 82.1 | -1.23 (-1.48%) | 1,445,674 |
| 10 Jun 2020 | CNY | 83.29 | 84.32 | 82.78 | 83.33 | 83.33 | -0.27 (-0.32%) | 1,360,871 |
| 9 Jun 2020 | CNY | 83.01 | 84 | 82.1 | 83.6 | 83.6 | +0.75 (+0.91%) | 2,102,473 |
| 8 Jun 2020 | CNY | 86.82 | 86.82 | 82.18 | 82.85 | 82.85 | -3.53 (-4.09%) | 2,438,278 |
