| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2020 | CNY | 72.9 | 68.31 | 72 | 69 | 53.077 | -1.946 (-3.54%) | 974,268 |
| 25 Aug 2020 | CNY | 73.84 | 71.3 | 72.2 | 71.53 | 55.023 | +0.139 (+0.25%) | 1,099,800 |
| 24 Aug 2020 | CNY | 73.68 | 69.81 | 70.4 | 71.35 | 54.885 | +0.331 (+0.61%) | 1,173,231 |
| 21 Aug 2020 | CNY | 71.98 | 69 | 71.5 | 70.92 | 54.554 | +0.746 (+1.39%) | 892,089 |
| 20 Aug 2020 | CNY | 72.84 | 67.22 | 71.9 | 69.95 | 53.808 | -1.5 (-2.71%) | 2,631,619 |
| 19 Aug 2020 | CNY | 78.3 | 71.7 | 77.2 | 71.9 | 55.308 | -4.431 (-7.42%) | 1,886,808 |
| 18 Aug 2020 | CNY | 77.88 | 73.18 | 73.61 | 77.66 | 59.739 | +3.969 (+7.12%) | 2,225,376 |
| 17 Aug 2020 | CNY | 73.86 | 70.02 | 71 | 72.5 | 55.769 | +0.838 (+1.53%) | 1,865,455 |
| 14 Aug 2020 | CNY | 75.59 | 69.62 | 73.95 | 71.41 | 54.931 | -2.254 (-3.94%) | 3,330,849 |
| 13 Aug 2020 | CNY | 81.82 | 73.6 | 80.5 | 74.34 | 57.185 | -4.531 (-7.34%) | 1,934,664 |
| 12 Aug 2020 | CNY | 85.39 | 77.2 | 82.98 | 80.23 | 61.715 | -2.285 (-3.57%) | 1,934,300 |
| 11 Aug 2020 | CNY | 85.45 | 77 | 77.01 | 83.2 | 64 | +3.692 (+6.12%) | 2,161,951 |
| 10 Aug 2020 | CNY | 81.29 | 76.9 | 79.1 | 78.4 | 60.308 | +0.085 (+0.14%) | 1,577,295 |
| 7 Aug 2020 | CNY | 78.79 | 75 | 76.98 | 78.29 | 60.223 | +0.954 (+1.61%) | 1,500,320 |
| 6 Aug 2020 | CNY | 77.98 | 74.1 | 74.1 | 77.05 | 59.269 | +0.646 (+1.10%) | 2,447,589 |
| 5 Aug 2020 | CNY | 80.28 | 75.5 | 79 | 76.21 | 58.623 | -1.569 (-2.61%) | 2,318,127 |
| 4 Aug 2020 | CNY | 82.4 | 74.32 | 77.52 | 78.25 | 60.192 | -0.385 (-0.63%) | 2,080,905 |
| 3 Aug 2020 | CNY | 78.83 | 71.67 | 72.44 | 78.75 | 60.577 | +5.115 (+9.22%) | 2,258,496 |
| 31 Jul 2020 | CNY | 73.65 | 69 | 70.3 | 72.1 | 55.462 | +1.262 (+2.33%) | 1,790,247 |
| 30 Jul 2020 | CNY | 72.79 | 67.05 | 68.65 | 70.46 | 54.2 | +1.392 (+2.64%) | 1,969,144 |
| 29 Jul 2020 | CNY | 68.82 | 61.65 | 63.15 | 68.65 | 52.808 | +4.423 (+9.14%) | 2,182,145 |
| 28 Jul 2020 | CNY | 63.9 | 61 | 61.1 | 62.9 | 48.385 | +1.615 (+3.45%) | 2,001,797 |
| 27 Jul 2020 | CNY | 61.5 | 58.05 | 60 | 60.8 | 46.769 | +0.846 (+1.84%) | 2,133,118 |
| 24 Jul 2020 | CNY | 65.5 | 57.56 | 60.76 | 59.7 | 45.923 | -0.585 (-1.26%) | 3,605,944 |
| 23 Jul 2020 | CNY | 64.8 | 59.14 | 62 | 60.46 | 46.508 | -1.685 (-3.50%) | 2,705,678 |
| 22 Jul 2020 | CNY | 63.88 | 59.85 | 61.53 | 62.65 | 48.192 | +0.577 (+1.21%) | 2,217,300 |
| 21 Jul 2020 | CNY | 63.89 | 58.6 | 58.99 | 61.9 | 47.615 | +1.415 (+3.06%) | 3,045,109 |
| 20 Jul 2020 | CNY | 60.06 | 54.64 | 54.64 | 60.06 | 46.2 | +4.2 (+10%) | 3,634,236 |
| 17 Jul 2020 | CNY | 54.98 | 50.53 | 52.6 | 54.6 | 42 | +1.538 (+3.80%) | 2,367,434 |
| 16 Jul 2020 | CNY | 54.88 | 51.95 | 53.15 | 52.6 | 40.462 | -0.077 (-0.19%) | 2,505,189 |
