| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2020 | CNY | 75.68 | 76.38 | 73.84 | 75.18 | 75.18 | -0.64 (-0.84%) | 4,239,436 |
| 7 Jul 2020 | CNY | 73.2 | 76.23 | 72.24 | 75.82 | 75.82 | +2.85 (+3.91%) | 5,327,395 |
| 6 Jul 2020 | CNY | 71.59 | 73.4 | 70.5 | 72.97 | 72.97 | +1.03 (+1.43%) | 3,800,426 |
| 3 Jul 2020 | CNY | 72.69 | 72.72 | 70.2 | 71.94 | 71.94 | -1.26 (-1.72%) | 3,588,783 |
| 2 Jul 2020 | CNY | 72.55 | 74.98 | 72.49 | 73.2 | 73.2 | +1.06 (+1.47%) | 3,922,331 |
| 1 Jul 2020 | CNY | 73.34 | 73.53 | 71.18 | 72.14 | 72.14 | -1.22 (-1.66%) | 3,334,437 |
| 30 Jun 2020 | CNY | 73.1 | 74.59 | 72.85 | 73.36 | 73.36 | +0.47 (+0.64%) | 3,380,303 |
| 29 Jun 2020 | CNY | 72 | 72.96 | 71.1 | 72.89 | 72.89 | +0.52 (+0.72%) | 2,094,235 |
| 24 Jun 2020 | CNY | 74.32 | 74.32 | 71.18 | 72.37 | 72.37 | -1.95 (-2.62%) | 4,668,546 |
| 23 Jun 2020 | CNY | 75.46 | 75.9 | 74.25 | 74.32 | 74.32 | -1.17 (-1.55%) | 2,915,496 |
| 22 Jun 2020 | CNY | 76.44 | 76.6 | 74.79 | 75.49 | 75.49 | -0.46 (-0.61%) | 2,134,332 |
| 19 Jun 2020 | CNY | 75.88 | 76.97 | 75.1 | 75.95 | 75.95 | -0.04 (-0.05%) | 1,853,865 |
| 18 Jun 2020 | CNY | 77.3 | 77.39 | 75.01 | 75.99 | 75.99 | -1.16 (-1.50%) | 1,897,900 |
| 17 Jun 2020 | CNY | 78.48 | 78.5 | 76.21 | 77.15 | 77.15 | -1.21 (-1.54%) | 2,552,973 |
| 16 Jun 2020 | CNY | 75.15 | 78.39 | 75.13 | 78.36 | 78.36 | +4.05 (+5.45%) | 4,001,396 |
| 15 Jun 2020 | CNY | 74.22 | 75.8 | 74.12 | 74.31 | 74.31 | -0.69 (-0.92%) | 1,829,429 |
| 12 Jun 2020 | CNY | 73 | 75.67 | 72.37 | 75 | 75 | +0.11 (+0.15%) | 2,375,038 |
| 11 Jun 2020 | CNY | 76.77 | 76.88 | 74.51 | 74.89 | 74.89 | -2.35 (-3.04%) | 3,708,710 |
| 10 Jun 2020 | CNY | 77.18 | 78.26 | 76.38 | 77.24 | 77.24 | +0.2 (+0.26%) | 2,205,369 |
| 9 Jun 2020 | CNY | 76.02 | 78.53 | 76.02 | 77.04 | 77.04 | +1.02 (+1.34%) | 2,610,374 |
| 8 Jun 2020 | CNY | 78.9 | 78.9 | 74.9 | 76.02 | 76.02 | -2.92 (-3.70%) | 4,472,459 |
| 5 Jun 2020 | CNY | 79.16 | 79.5 | 77.2 | 78.94 | 78.94 | +0.07 (+0.09%) | 2,490,650 |
| 4 Jun 2020 | CNY | 79.7 | 81.2 | 77.44 | 78.87 | 78.87 | -0.83 (-1.04%) | 3,451,531 |
| 3 Jun 2020 | CNY | 78 | 80.34 | 77.07 | 79.7 | 79.7 | +1.6 (+2.05%) | 3,632,434 |
| 2 Jun 2020 | CNY | 82.4 | 82.4 | 77.1 | 78.1 | 78.1 | -2.99 (-3.69%) | 5,520,580 |
| 1 Jun 2020 | CNY | 77.84 | 81.48 | 77.02 | 81.09 | 81.09 | +3.81 (+4.93%) | 4,588,595 |
| 29 May 2020 | CNY | 73.98 | 78 | 73.66 | 77.28 | 77.28 | +3.03 (+4.08%) | 5,420,315 |
| 28 May 2020 | CNY | 73.43 | 74.28 | 71.52 | 74.25 | 74.25 | +0.35 (+0.47%) | 3,627,376 |
| 27 May 2020 | CNY | 75.13 | 77.95 | 73.4 | 73.9 | 73.9 | -1.23 (-1.64%) | 5,397,070 |
| 26 May 2020 | CNY | 74 | 75.88 | 73.41 | 75.13 | 75.13 | +0.6 (+0.81%) | 4,144,280 |
