| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | CNY | 69.6786 | 70.2714 | 63.7143 | 65.8071 | 65.8071 | -3.379 (-4.88%) | 7,332,627 |
| 17 Jul 2020 | CNY | 68.5714 | 71.0929 | 66.4643 | 69.1857 | 69.1857 | +1.029 (+1.51%) | 5,502,336 |
| 16 Jul 2020 | CNY | 75.7929 | 76.7857 | 68 | 68.1571 | 68.1571 | -6.093 (-8.21%) | 8,901,125 |
| 15 Jul 2020 | CNY | 70.3571 | 76.0714 | 69.7643 | 74.25 | 74.25 | +3.829 (+5.44%) | 9,577,789 |
| 14 Jul 2020 | CNY | 73.5929 | 74.2143 | 68.4857 | 70.4214 | 70.4214 | -3.186 (-4.33%) | 8,301,473 |
| 13 Jul 2020 | CNY | 71.9286 | 74.8429 | 71.8643 | 73.6071 | 73.6071 | +1.45 (+2.01%) | 5,839,097 |
| 10 Jul 2020 | CNY | 70.6286 | 74.4786 | 70 | 72.1571 | 72.1571 | +1.25 (+1.76%) | 6,254,008 |
| 9 Jul 2020 | CNY | 69.2929 | 71.4214 | 68.6 | 70.9071 | 70.9071 | +2.021 (+2.93%) | 5,918,057 |
| 8 Jul 2020 | CNY | 69.5571 | 69.9643 | 68.0714 | 68.8857 | 68.8857 | -0.671 (-0.97%) | 3,908,714 |
| 7 Jul 2020 | CNY | 67.4071 | 70.1071 | 66 | 69.5571 | 69.5571 | +1.464 (+2.15%) | 6,566,898 |
| 6 Jul 2020 | CNY | 70 | 70.2143 | 67.6214 | 68.0929 | 68.0929 | -2.228 (-3.17%) | 7,896,870 |
| 3 Jul 2020 | CNY | 70.2786 | 71.5571 | 68.0714 | 70.3214 | 70.3214 | +0.321 (+0.46%) | 5,939,122 |
| 2 Jul 2020 | CNY | 72.9357 | 74 | 69.8357 | 70 | 70 | -2.786 (-3.83%) | 6,252,904 |
| 1 Jul 2020 | CNY | 75.15 | 76.2857 | 71.4286 | 72.7857 | 72.7857 | -2.307 (-3.07%) | 5,911,557 |
| 30 Jun 2020 | CNY | 71.9357 | 77.5 | 71.9286 | 75.0929 | 75.0929 | +3.164 (+4.40%) | 5,809,461 |
| 29 Jun 2020 | CNY | 68.5714 | 72.5714 | 68.5714 | 71.9286 | 71.9286 | +4.35 (+6.44%) | 6,182,822 |
| 24 Jun 2020 | CNY | 68.9071 | 70.2072 | 66.4286 | 67.5786 | 67.5786 | -1.371 (-1.99%) | 5,514,954 |
| 23 Jun 2020 | CNY | 65.1286 | 69.2857 | 64.7643 | 68.95 | 68.95 | +3.593 (+5.50%) | 6,094,876 |
| 22 Jun 2020 | CNY | 65.7143 | 66.6714 | 64.2929 | 65.3571 | 65.3571 | +0.528 (+0.82%) | 4,366,447 |
| 19 Jun 2020 | CNY | 63.4 | 65.5643 | 62.4286 | 64.8286 | 64.8286 | +1.972 (+3.14%) | 6,588,750 |
| 18 Jun 2020 | CNY | 64.6071 | 64.6071 | 61.2857 | 62.8571 | 62.8571 | -2.25 (-3.46%) | 6,896,832 |
| 17 Jun 2020 | CNY | 64.9357 | 66.9143 | 64.6429 | 65.1071 | 65.1071 | +0.428 (+0.66%) | 5,381,621 |
| 16 Jun 2020 | CNY | 64.2 | 64.8571 | 63.4286 | 64.6786 | 64.6786 | +1.022 (+1.60%) | 4,535,405 |
| 15 Jun 2020 | CNY | 64.3571 | 65.7 | 63.3571 | 63.6571 | 63.6571 | -0.272 (-0.42%) | 3,980,501 |
| 12 Jun 2020 | CNY | 62.0214 | 64.7857 | 61.9786 | 63.9286 | 63.9286 | +0.757 (+1.20%) | 4,139,256 |
| 11 Jun 2020 | CNY | 65.8143 | 66.0071 | 62.8571 | 63.1714 | 63.1714 | -2.643 (-4.02%) | 6,829,230 |
| 10 Jun 2020 | CNY | 65.3571 | 66.8571 | 63.9286 | 65.8143 | 65.8143 | +0.6 (+0.92%) | 4,299,831 |
| 9 Jun 2020 | CNY | 64.4643 | 66.2286 | 62.2857 | 65.2143 | 65.2143 | -0.807 (-1.22%) | 5,331,121 |
| 8 Jun 2020 | CNY | 66.9071 | 70.5714 | 64.6429 | 66.0214 | 66.0214 | -0.305 (-0.46%) | 3,941,161 |
| 8 Jun 2020 |
|
|||||||
| 5 Jun 2020 | CNY | 65.8163 | 68.0612 | 65.3469 | 66.3265 | 66.3265 | +1.036 (+1.59%) | 3,543,001 |
