| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2020 | CNY | 72.75 | 74.86 | 72.68 | 74.33 | 74.33 | +0.36 (+0.49%) | 1,035,746 |
| 7 Jul 2020 | CNY | 72 | 77.76 | 70.83 | 73.97 | 73.97 | +3.28 (+4.64%) | 1,740,771 |
| 6 Jul 2020 | CNY | 69.98 | 72.79 | 69 | 70.69 | 70.69 | +1.19 (+1.71%) | 1,635,687 |
| 3 Jul 2020 | CNY | 70.3 | 71.33 | 69 | 69.5 | 69.5 | 0.0 (0.0%) | 1,028,625 |
| 2 Jul 2020 | CNY | 72 | 72.45 | 69 | 69.5 | 69.5 | -1.5 (-2.11%) | 1,449,501 |
| 1 Jul 2020 | CNY | 75.35 | 76.36 | 69.5 | 71 | 71 | -4.35 (-5.77%) | 1,332,512 |
| 30 Jun 2020 | CNY | 72 | 75.61 | 71.45 | 75.35 | 75.35 | +3.46 (+4.81%) | 916,348 |
| 29 Jun 2020 | CNY | 73 | 74.2 | 70.91 | 71.89 | 71.89 | -1.96 (-2.65%) | 815,070 |
| 24 Jun 2020 | CNY | 75.4 | 75.99 | 73.01 | 73.85 | 73.85 | -1.65 (-2.19%) | 634,994 |
| 23 Jun 2020 | CNY | 74.5 | 75.58 | 73.74 | 75.5 | 75.5 | +1 (+1.34%) | 629,308 |
| 22 Jun 2020 | CNY | 73.42 | 75.65 | 73 | 74.5 | 74.5 | +0.14 (+0.19%) | 557,868 |
| 19 Jun 2020 | CNY | 72.99 | 75.1 | 69.54 | 74.36 | 74.36 | +2.88 (+4.03%) | 797,601 |
| 18 Jun 2020 | CNY | 69.88 | 72.02 | 68.61 | 71.48 | 71.48 | +1.42 (+2.03%) | 622,100 |
| 17 Jun 2020 | CNY | 73.6 | 73.6 | 69.8 | 70.06 | 70.06 | -3.51 (-4.77%) | 851,400 |
| 16 Jun 2020 | CNY | 71.6 | 74.49 | 69.1 | 73.57 | 73.57 | +4.03 (+5.80%) | 985,187 |
| 15 Jun 2020 | CNY | 69.65 | 71.48 | 69.05 | 69.54 | 69.54 | +1.49 (+2.19%) | 1,046,829 |
| 12 Jun 2020 | CNY | 68.88 | 70.8 | 63 | 68.05 | 68.05 | -1.55 (-2.23%) | 1,577,466 |
| 11 Jun 2020 | CNY | 65.11 | 71.04 | 65.11 | 69.6 | 69.6 | +4.53 (+6.96%) | 1,838,020 |
| 10 Jun 2020 | CNY | 64.21 | 65.79 | 63.61 | 65.07 | 65.07 | -0.01 (-0.02%) | 1,064,288 |
| 9 Jun 2020 | CNY | 59.98 | 65.4 | 59.6 | 65.08 | 65.08 | +5.63 (+9.47%) | 2,477,239 |
| 8 Jun 2020 | CNY | 60.66 | 61.94 | 59.11 | 59.45 | 59.45 | -1.74 (-2.84%) | 1,245,546 |
| 5 Jun 2020 | CNY | 61.95 | 62.6 | 60 | 61.19 | 61.19 | +0.19 (+0.31%) | 1,078,299 |
| 4 Jun 2020 | CNY | 60 | 61.22 | 59.25 | 61 | 61 | +1.15 (+1.92%) | 985,665 |
| 3 Jun 2020 | CNY | 60.36 | 61.3 | 59.72 | 59.85 | 59.85 | -0.62 (-1.03%) | 664,065 |
| 2 Jun 2020 | CNY | 59.45 | 60.68 | 58.5 | 60.47 | 60.47 | +1 (+1.68%) | 869,671 |
| 1 Jun 2020 | CNY | 58.35 | 59.86 | 57.5 | 59.47 | 59.47 | +1.07 (+1.83%) | 1,135,822 |
| 29 May 2020 | CNY | 56.19 | 58.49 | 55.83 | 58.4 | 58.4 | +2.37 (+4.23%) | 996,054 |
| 28 May 2020 | CNY | 57.7 | 57.7 | 55.96 | 56.03 | 56.03 | -0.44 (-0.78%) | 510,972 |
| 27 May 2020 | CNY | 56.88 | 58.01 | 55.8 | 56.47 | 56.47 | -0.12 (-0.21%) | 639,471 |
| 26 May 2020 | CNY | 54.24 | 56.82 | 54 | 56.59 | 56.59 | +2.33 (+4.29%) | 765,111 |
