| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2020 | CNY | 90.2667 | 91.0667 | 86.5133 | 88.6733 | 88.6733 | -1.693 (-1.87%) | 2,134,366 |
| 13 Jul 2020 | CNY | 90.0067 | 91.24 | 89.3667 | 90.3667 | 90.3667 | -0.027 (-0.03%) | 2,154,102 |
| 10 Jul 2020 | CNY | 92.6667 | 95.4667 | 89.7333 | 90.3933 | 90.3933 | -2.807 (-3.01%) | 2,289,124 |
| 9 Jul 2020 | CNY | 90.3333 | 95.92 | 88.2067 | 93.2 | 93.2 | +4.54 (+5.12%) | 2,631,309 |
| 8 Jul 2020 | CNY | 85.5333 | 89.9867 | 84.6667 | 88.66 | 88.66 | +3.067 (+3.58%) | 2,088,466 |
| 7 Jul 2020 | CNY | 84.6667 | 86.66 | 82.68 | 85.5933 | 85.5933 | +2.993 (+3.62%) | 2,542,249 |
| 6 Jul 2020 | CNY | 79.4067 | 83.3267 | 79.4067 | 82.6 | 82.6 | +2.347 (+2.92%) | 2,250,451 |
| 3 Jul 2020 | CNY | 81.2733 | 81.9267 | 77.9267 | 80.2533 | 80.2533 | -0.927 (-1.14%) | 1,827,714 |
| 2 Jul 2020 | CNY | 84.0067 | 84.3133 | 80.6667 | 81.18 | 81.18 | -1.62 (-1.96%) | 2,537,073 |
| 1 Jul 2020 | CNY | 84.6667 | 85.9333 | 81.2 | 82.8 | 82.8 | -1.007 (-1.20%) | 2,961,843 |
| 30 Jun 2020 | CNY | 76.6667 | 83.8067 | 76.4667 | 83.8067 | 83.8067 | +7.627 (+10.01%) | 3,657,546 |
| 29 Jun 2020 | CNY | 77.7 | 78.3667 | 75.9733 | 76.18 | 76.18 | -3 (-3.79%) | 1,731,657 |
| 24 Jun 2020 | CNY | 80.2667 | 82.8267 | 78.5333 | 79.18 | 79.18 | -1.62 (-2.00%) | 2,155,482 |
| 23 Jun 2020 | CNY | 78.68 | 83.9933 | 78.3333 | 80.8 | 80.8 | +2.249 (+2.86%) | 2,315,107 |
| 23 Jun 2020 |
|
|||||||
| 22 Jun 2020 | CNY | 79.7236 | 80.7361 | 75.9276 | 78.5505 | 78.5505 | -1.722 (-2.14%) | 1,943,702 |
| 19 Jun 2020 | CNY | 79.34 | 82.0252 | 79.34 | 80.2722 | 80.2722 | +0.464 (+0.58%) | 1,983,468 |
| 18 Jun 2020 | CNY | 78.9519 | 79.8574 | 77.2167 | 79.8083 | 79.8083 | +1.169 (+1.49%) | 823,887 |
| 17 Jun 2020 | CNY | 81.3517 | 82.5203 | 77.8234 | 78.6397 | 78.6397 | -2.012 (-2.49%) | 1,471,555 |
| 16 Jun 2020 | CNY | 79.8485 | 80.9591 | 79.5496 | 80.6514 | 80.6514 | +1.164 (+1.46%) | 1,240,427 |
| 15 Jun 2020 | CNY | 77.7342 | 80.9591 | 77.4799 | 79.4872 | 79.4872 | +1.427 (+1.83%) | 1,719,739 |
| 12 Jun 2020 | CNY | 74.9374 | 78.7289 | 74.7947 | 78.0598 | 78.0598 | +0.326 (+0.42%) | 1,142,009 |
| 11 Jun 2020 | CNY | 79.398 | 80.2901 | 77.1677 | 77.7342 | 77.7342 | -1.039 (-1.32%) | 1,292,981 |
| 10 Jun 2020 | CNY | 79.3444 | 79.3712 | 77.8814 | 78.7735 | 78.7735 | -0.625 (-0.79%) | 831,303 |
| 9 Jun 2020 | CNY | 77.2703 | 80.1384 | 75.8429 | 79.398 | 79.398 | +1.798 (+2.32%) | 1,254,118 |
| 8 Jun 2020 | CNY | 81.539 | 81.7353 | 76.7216 | 77.6003 | 77.6003 | -3.475 (-4.29%) | 1,597,122 |
| 5 Jun 2020 | CNY | 80.7361 | 82.7344 | 79.6433 | 81.0751 | 81.0751 | +0.495 (+0.61%) | 1,865,923 |
| 4 Jun 2020 | CNY | 82.2973 | 82.3642 | 79.398 | 80.58 | 80.58 | -1.249 (-1.53%) | 1,133,041 |
| 3 Jun 2020 | CNY | 83.6399 | 83.9477 | 80.8699 | 81.829 | 81.829 | -1.499 (-1.80%) | 1,390,088 |
| 2 Jun 2020 | CNY | 85.2859 | 86.4679 | 82.3865 | 83.3277 | 83.3277 | -1.517 (-1.79%) | 1,290,033 |
| 1 Jun 2020 | CNY | 82.9709 | 86.3118 | 82.9709 | 84.8443 | 84.8443 | +2.681 (+3.26%) | 1,558,766 |
