| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 68.01 | 69.46 | 68.01 | 68.66 | 68.66 | +0.7 (+1.03%) | 3,664,209 |
| 20 Aug 2020 | CNY | 68.2 | 68.98 | 66.05 | 67.96 | 67.96 | -0.43 (-0.63%) | 5,211,748 |
| 19 Aug 2020 | CNY | 68.71 | 70.13 | 67 | 68.39 | 68.39 | -0.34 (-0.49%) | 5,928,088 |
| 18 Aug 2020 | CNY | 66.8 | 70.14 | 65.8 | 68.73 | 68.73 | +1.19 (+1.76%) | 7,425,265 |
| 17 Aug 2020 | CNY | 65.02 | 68.55 | 65.02 | 67.54 | 67.54 | +2.84 (+4.39%) | 8,937,684 |
| 14 Aug 2020 | CNY | 60.87 | 65 | 60.5 | 64.7 | 64.7 | +3.74 (+6.14%) | 9,106,769 |
| 13 Aug 2020 | CNY | 60.25 | 61.98 | 59.82 | 60.96 | 60.96 | +1.38 (+2.32%) | 4,227,381 |
| 12 Aug 2020 | CNY | 61.18 | 61.77 | 58.22 | 59.58 | 59.58 | -2.31 (-3.73%) | 5,609,818 |
| 11 Aug 2020 | CNY | 62.28 | 62.97 | 61.62 | 61.89 | 61.89 | -0.29 (-0.47%) | 5,756,710 |
| 10 Aug 2020 | CNY | 61.31 | 62.45 | 60.8 | 62.18 | 62.18 | +0.32 (+0.52%) | 3,185,452 |
| 7 Aug 2020 | CNY | 61.9 | 62.56 | 60.58 | 61.86 | 61.86 | -0.18 (-0.29%) | 4,071,367 |
| 6 Aug 2020 | CNY | 64.7 | 65.03 | 61.35 | 62.04 | 62.04 | -2.36 (-3.66%) | 6,111,225 |
| 5 Aug 2020 | CNY | 63.8 | 64.69 | 62 | 64.4 | 64.4 | -0.23 (-0.36%) | 4,837,215 |
| 4 Aug 2020 | CNY | 64.08 | 66 | 63.61 | 64.63 | 64.63 | +0.65 (+1.02%) | 8,104,864 |
| 3 Aug 2020 | CNY | 64.4 | 65.47 | 63.42 | 63.98 | 63.98 | +0.28 (+0.44%) | 5,358,745 |
| 31 Jul 2020 | CNY | 64.53 | 64.9 | 62.56 | 63.7 | 63.7 | -0.83 (-1.29%) | 5,569,927 |
| 30 Jul 2020 | CNY | 64.26 | 66.42 | 63.57 | 64.53 | 64.53 | +0.06 (+0.09%) | 7,289,072 |
| 29 Jul 2020 | CNY | 63.53 | 64.66 | 61.66 | 64.47 | 64.47 | -0.31 (-0.48%) | 9,660,357 |
| 28 Jul 2020 | CNY | 60.28 | 66.12 | 60.28 | 64.78 | 64.78 | -2.2 (-3.28%) | 14,685,016 |
| 27 Jul 2020 | CNY | 65.92 | 67.66 | 65.58 | 66.98 | 66.98 | +0.98 (+1.48%) | 4,083,019 |
| 24 Jul 2020 | CNY | 69.6 | 69.6 | 65 | 66 | 66 | -3.87 (-5.54%) | 5,983,085 |
| 23 Jul 2020 | CNY | 69.11 | 70.86 | 67.21 | 69.87 | 69.87 | -0.21 (-0.30%) | 4,940,830 |
| 22 Jul 2020 | CNY | 68.99 | 71.44 | 68.19 | 70.08 | 70.08 | +0.58 (+0.83%) | 5,567,404 |
| 21 Jul 2020 | CNY | 68 | 70.83 | 67.05 | 69.5 | 69.5 | +0.7 (+1.02%) | 6,918,346 |
| 20 Jul 2020 | CNY | 71.32 | 71.5 | 65.08 | 68.8 | 68.8 | -2.48 (-3.48%) | 9,298,697 |
| 17 Jul 2020 | CNY | 69 | 73.45 | 68.15 | 71.28 | 71.28 | -2.87 (-3.87%) | 9,434,340 |
| 16 Jul 2020 | CNY | 80.81 | 81 | 74.15 | 74.15 | 74.15 | -8.24 (-10.00%) | 9,006,216 |
| 15 Jul 2020 | CNY | 80.2 | 85 | 80 | 82.39 | 82.39 | +0.19 (+0.23%) | 7,978,637 |
| 14 Jul 2020 | CNY | 83.39 | 86.49 | 77.13 | 82.2 | 82.2 | +1.79 (+2.23%) | 12,577,895 |
| 13 Jul 2020 | CNY | 73.2 | 80.41 | 72 | 80.41 | 80.41 | +7.31 (+10%) | 8,541,938 |
