| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2020 | CNY | 81.6 | 83.17 | 79.92 | 82.7 | 82.7 | +0.98 (+1.20%) | 1,624,932 |
| 7 Jul 2020 | CNY | 80.8 | 85.18 | 79.81 | 81.72 | 81.72 | +2.27 (+2.86%) | 2,288,814 |
| 6 Jul 2020 | CNY | 76.81 | 80.5 | 76.7 | 79.45 | 79.45 | +2.77 (+3.61%) | 2,005,569 |
| 3 Jul 2020 | CNY | 76.66 | 77.39 | 76 | 76.68 | 76.68 | -0.02 (-0.03%) | 1,172,414 |
| 2 Jul 2020 | CNY | 76.02 | 77.36 | 75.73 | 76.7 | 76.7 | -0.06 (-0.08%) | 1,352,705 |
| 1 Jul 2020 | CNY | 78.42 | 79.8 | 75.8 | 76.76 | 76.76 | -1.36 (-1.74%) | 2,042,871 |
| 30 Jun 2020 | CNY | 77.45 | 78.9 | 76.77 | 78.12 | 78.12 | +0.69 (+0.89%) | 1,566,485 |
| 29 Jun 2020 | CNY | 75.95 | 80.48 | 75.5 | 77.43 | 77.43 | +0.63 (+0.82%) | 2,345,383 |
| 24 Jun 2020 | CNY | 73.96 | 77.4 | 73 | 76.8 | 76.8 | +3.3 (+4.49%) | 2,429,164 |
| 23 Jun 2020 | CNY | 74.02 | 74.2 | 72.9 | 73.5 | 73.5 | -0.78 (-1.05%) | 1,023,701 |
| 22 Jun 2020 | CNY | 73.75 | 75.75 | 73.39 | 74.28 | 74.28 | +0.9 (+1.23%) | 1,679,174 |
| 19 Jun 2020 | CNY | 73.97 | 73.97 | 72.98 | 73.38 | 73.38 | -0.09 (-0.12%) | 899,793 |
| 18 Jun 2020 | CNY | 74.51 | 75.33 | 73.25 | 73.47 | 73.47 | -1.52 (-2.03%) | 1,265,346 |
| 17 Jun 2020 | CNY | 72.47 | 75.75 | 71.05 | 74.99 | 74.99 | +2.5 (+3.45%) | 2,492,483 |
| 16 Jun 2020 | CNY | 70 | 72.58 | 69.78 | 72.49 | 72.49 | +2.94 (+4.23%) | 1,487,764 |
| 15 Jun 2020 | CNY | 70.88 | 72.4 | 69.45 | 69.55 | 69.55 | -1.85 (-2.59%) | 1,158,522 |
| 12 Jun 2020 | CNY | 70.39 | 71.8 | 70.28 | 71.4 | 71.4 | -0.85 (-1.18%) | 1,120,613 |
| 11 Jun 2020 | CNY | 72 | 74.44 | 71.5 | 72.25 | 72.25 | +0.42 (+0.58%) | 1,470,244 |
| 10 Jun 2020 | CNY | 73.6 | 73.83 | 71.63 | 71.83 | 71.83 | -1.77 (-2.40%) | 951,763 |
| 9 Jun 2020 | CNY | 72.9 | 73.99 | 71.58 | 73.6 | 73.6 | +1.2 (+1.66%) | 1,191,552 |
| 8 Jun 2020 | CNY | 74.01 | 74.38 | 71.51 | 72.4 | 72.4 | -1.26 (-1.71%) | 1,334,867 |
| 5 Jun 2020 | CNY | 74.5 | 74.72 | 73.1 | 73.66 | 73.66 | -1.06 (-1.42%) | 1,380,643 |
| 4 Jun 2020 | CNY | 72.23 | 75.66 | 72 | 74.72 | 74.72 | +2.62 (+3.63%) | 1,991,002 |
| 3 Jun 2020 | CNY | 72.44 | 73.88 | 71.97 | 72.1 | 72.1 | -0.5 (-0.69%) | 1,479,188 |
| 2 Jun 2020 | CNY | 72.06 | 73.98 | 71.8 | 72.6 | 72.6 | +0.15 (+0.21%) | 1,447,067 |
| 1 Jun 2020 | CNY | 69.87 | 73.53 | 69.2 | 72.45 | 72.45 | +3.44 (+4.98%) | 1,858,370 |
| 29 May 2020 | CNY | 68.98 | 70.62 | 68.3 | 69.01 | 69.01 | +0.06 (+0.09%) | 1,126,994 |
| 28 May 2020 | CNY | 67.5 | 69 | 66.08 | 68.95 | 68.95 | +1.8 (+2.68%) | 984,486 |
| 27 May 2020 | CNY | 68.66 | 68.8 | 67.03 | 67.15 | 67.15 | -1.51 (-2.20%) | 780,748 |
| 26 May 2020 | CNY | 67.01 | 68.95 | 66.88 | 68.66 | 68.66 | +2.26 (+3.40%) | 825,828 |
