| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2020 | CNY | 85.69 | 85.77 | 83.03 | 83.05 | 83.05 | -2.51 (-2.93%) | 1,553,843 |
| 18 Aug 2020 | CNY | 87.04 | 87.08 | 85.05 | 85.56 | 85.56 | -1.09 (-1.26%) | 1,275,228 |
| 17 Aug 2020 | CNY | 86.5 | 86.8 | 84.88 | 86.65 | 86.65 | +1.17 (+1.37%) | 1,706,106 |
| 14 Aug 2020 | CNY | 85.05 | 87 | 83.48 | 85.48 | 85.48 | -0.96 (-1.11%) | 1,956,858 |
| 13 Aug 2020 | CNY | 92.66 | 93.27 | 85.7 | 86.44 | 86.44 | -6.04 (-6.53%) | 2,533,696 |
| 12 Aug 2020 | CNY | 89 | 93.89 | 87.5 | 92.48 | 92.48 | +3.47 (+3.90%) | 3,257,534 |
| 11 Aug 2020 | CNY | 86.5 | 93.14 | 86.34 | 89.01 | 89.01 | +1.85 (+2.12%) | 3,275,467 |
| 10 Aug 2020 | CNY | 84.44 | 89.44 | 83.22 | 87.16 | 87.16 | +1.11 (+1.29%) | 2,018,310 |
| 7 Aug 2020 | CNY | 91.06 | 92 | 84 | 86.05 | 86.05 | -5.95 (-6.47%) | 2,373,522 |
| 6 Aug 2020 | CNY | 91.5 | 93.84 | 90.43 | 92 | 92 | -1.52 (-1.63%) | 1,821,070 |
| 5 Aug 2020 | CNY | 97.57 | 98.5 | 93.07 | 93.52 | 93.52 | +0.46 (+0.49%) | 2,580,812 |
| 4 Aug 2020 | CNY | 96.66 | 96.66 | 90.14 | 93.06 | 93.06 | -3.74 (-3.86%) | 3,094,953 |
| 3 Aug 2020 | CNY | 97.5 | 100.85 | 93.93 | 96.8 | 96.8 | +1.28 (+1.34%) | 4,063,218 |
| 31 Jul 2020 | CNY | 90.06 | 97.53 | 90 | 95.52 | 95.52 | +5.02 (+5.55%) | 3,723,382 |
| 30 Jul 2020 | CNY | 88.88 | 93.42 | 86.9 | 90.5 | 90.5 | +2.06 (+2.33%) | 2,497,013 |
| 29 Jul 2020 | CNY | 82.28 | 89.39 | 82.03 | 88.44 | 88.44 | +5.85 (+7.08%) | 2,258,832 |
| 28 Jul 2020 | CNY | 83.7 | 84.48 | 81.52 | 82.59 | 82.59 | +0.51 (+0.62%) | 1,208,604 |
| 27 Jul 2020 | CNY | 82.51 | 84.5 | 80.5 | 82.08 | 82.08 | +0.2 (+0.24%) | 1,531,073 |
| 24 Jul 2020 | CNY | 88.32 | 89.29 | 81.68 | 81.88 | 81.88 | -7.31 (-8.20%) | 2,916,443 |
| 23 Jul 2020 | CNY | 88.95 | 90.89 | 87 | 89.19 | 89.19 | -1.23 (-1.36%) | 2,365,501 |
| 22 Jul 2020 | CNY | 83.99 | 91.26 | 83.4 | 90.42 | 90.42 | +5.12 (+6.00%) | 4,018,843 |
| 21 Jul 2020 | CNY | 85.5 | 88 | 84.3 | 85.3 | 85.3 | +0.24 (+0.28%) | 2,522,071 |
| 20 Jul 2020 | CNY | 84.4 | 85.6 | 79.28 | 85.06 | 85.06 | +2.08 (+2.51%) | 2,748,731 |
| 17 Jul 2020 | CNY | 84.4 | 86.58 | 81.83 | 82.98 | 82.98 | -0.82 (-0.98%) | 2,636,006 |
| 16 Jul 2020 | CNY | 96.17 | 96.17 | 81.68 | 83.8 | 83.8 | -12.8 (-13.25%) | 5,243,851 |
| 15 Jul 2020 | CNY | 108 | 110 | 95 | 96.6 | 96.6 | -12.78 (-11.68%) | 5,487,550 |
| 14 Jul 2020 | CNY | 108.45 | 112.9 | 101.81 | 109.38 | 109.38 | -1.73 (-1.56%) | 4,946,523 |
| 13 Jul 2020 | CNY | 104.5 | 114.25 | 104.1 | 111.11 | 111.11 | +5.41 (+5.12%) | 5,079,322 |
| 10 Jul 2020 | CNY | 105.79 | 108.47 | 103.29 | 105.7 | 105.7 | -2.31 (-2.14%) | 3,931,147 |
| 9 Jul 2020 | CNY | 101 | 112.61 | 100.2 | 108.01 | 108.01 | +5.51 (+5.38%) | 5,900,982 |
