| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 68 | 68.79 | 67 | 67.17 | 67.17 | -1.28 (-1.87%) | 359,545 |
| 19 Aug 2020 | CNY | 70.76 | 70.76 | 67.82 | 68.45 | 68.45 | -2.26 (-3.20%) | 494,076 |
| 18 Aug 2020 | CNY | 69.22 | 71.14 | 68.89 | 70.71 | 70.71 | +1.49 (+2.15%) | 693,330 |
| 17 Aug 2020 | CNY | 68.89 | 69.78 | 68.89 | 69.22 | 69.22 | +0.08 (+0.12%) | 537,486 |
| 14 Aug 2020 | CNY | 68.26 | 69.26 | 68.02 | 69.14 | 69.14 | +0.74 (+1.08%) | 265,542 |
| 13 Aug 2020 | CNY | 68.64 | 69.5 | 68.19 | 68.4 | 68.4 | -0.1 (-0.15%) | 353,294 |
| 12 Aug 2020 | CNY | 67.59 | 68.5 | 66.72 | 68.5 | 68.5 | +0.36 (+0.53%) | 552,710 |
| 11 Aug 2020 | CNY | 69.52 | 70.35 | 67.5 | 68.14 | 68.14 | -1.86 (-2.66%) | 475,001 |
| 10 Aug 2020 | CNY | 69.18 | 70.85 | 69.18 | 70 | 70 | 0.0 (0.0%) | 313,430 |
| 7 Aug 2020 | CNY | 72 | 72 | 69.68 | 70 | 70 | -2.34 (-3.23%) | 534,709 |
| 6 Aug 2020 | CNY | 71.7 | 72.49 | 69.73 | 72.34 | 72.34 | +0.74 (+1.03%) | 687,136 |
| 5 Aug 2020 | CNY | 72.29 | 72.39 | 71.1 | 71.6 | 71.6 | +0.18 (+0.25%) | 590,678 |
| 4 Aug 2020 | CNY | 73.07 | 73.1 | 71 | 71.42 | 71.42 | -1.27 (-1.75%) | 608,673 |
| 3 Aug 2020 | CNY | 70.5 | 72.7 | 70.5 | 72.69 | 72.69 | +2.39 (+3.40%) | 655,076 |
| 31 Jul 2020 | CNY | 69.87 | 70.74 | 69 | 70.3 | 70.3 | +0.88 (+1.27%) | 450,065 |
| 30 Jul 2020 | CNY | 70.62 | 71 | 69.42 | 69.42 | 69.42 | -1.11 (-1.57%) | 489,855 |
| 29 Jul 2020 | CNY | 68.3 | 70.78 | 67.89 | 70.53 | 70.53 | +2.4 (+3.52%) | 623,333 |
| 28 Jul 2020 | CNY | 67.12 | 68.24 | 66.95 | 68.13 | 68.13 | +1.22 (+1.82%) | 309,358 |
| 27 Jul 2020 | CNY | 68.81 | 68.95 | 66.16 | 66.91 | 66.91 | -1.44 (-2.11%) | 584,775 |
| 24 Jul 2020 | CNY | 71.6 | 72.3 | 67.52 | 68.35 | 68.35 | -3.67 (-5.10%) | 1,037,802 |
| 23 Jul 2020 | CNY | 73 | 74.15 | 70 | 72.02 | 72.02 | -2.14 (-2.89%) | 978,712 |
| 22 Jul 2020 | CNY | 74.38 | 74.89 | 73.4 | 74.16 | 74.16 | -0.58 (-0.78%) | 740,907 |
| 21 Jul 2020 | CNY | 73.95 | 75.3 | 73.42 | 74.74 | 74.74 | +0.83 (+1.12%) | 795,945 |
| 20 Jul 2020 | CNY | 72.99 | 73.91 | 71.2 | 73.91 | 73.91 | +0.92 (+1.26%) | 902,591 |
| 17 Jul 2020 | CNY | 74 | 74.98 | 72.6 | 72.99 | 72.99 | -0.79 (-1.07%) | 864,437 |
| 16 Jul 2020 | CNY | 79.01 | 80 | 73.05 | 73.78 | 73.78 | -4.96 (-6.30%) | 1,512,129 |
| 15 Jul 2020 | CNY | 85.1 | 85.1 | 78.6 | 78.74 | 78.74 | -5.47 (-6.50%) | 1,911,717 |
| 14 Jul 2020 | CNY | 86.68 | 87.7 | 82.5 | 84.21 | 84.21 | -1.84 (-2.14%) | 1,802,367 |
| 13 Jul 2020 | CNY | 85.82 | 86.47 | 83.38 | 86.05 | 86.05 | +1.87 (+2.22%) | 1,424,474 |
| 10 Jul 2020 | CNY | 88.02 | 89.5 | 84.18 | 84.18 | 84.18 | -2.99 (-3.43%) | 1,886,613 |
