| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | CNY | 71.23 | 74.18 | 71.23 | 73.97 | 73.97 | +2.74 (+3.85%) | 758,457 |
| 31 Jul 2020 | CNY | 70.5 | 72.38 | 69.71 | 71.23 | 71.23 | +0.73 (+1.04%) | 624,548 |
| 30 Jul 2020 | CNY | 72.62 | 73.58 | 70.16 | 70.5 | 70.5 | -2.48 (-3.40%) | 722,975 |
| 29 Jul 2020 | CNY | 69.87 | 73.33 | 69.31 | 72.98 | 72.98 | +2.76 (+3.93%) | 624,766 |
| 28 Jul 2020 | CNY | 70.05 | 70.98 | 69.55 | 70.22 | 70.22 | +0.62 (+0.89%) | 430,442 |
| 27 Jul 2020 | CNY | 69.55 | 70.35 | 68.42 | 69.6 | 69.6 | +1.41 (+2.07%) | 657,886 |
| 24 Jul 2020 | CNY | 74 | 74.25 | 67.92 | 68.19 | 68.19 | -6.84 (-9.12%) | 1,281,921 |
| 23 Jul 2020 | CNY | 78.5 | 79.78 | 74.27 | 75.03 | 75.03 | -3.97 (-5.03%) | 1,186,798 |
| 22 Jul 2020 | CNY | 78.5 | 79.82 | 77.53 | 79 | 79 | +0.76 (+0.97%) | 968,654 |
| 21 Jul 2020 | CNY | 78.7 | 79.48 | 76.52 | 78.24 | 78.24 | -0.95 (-1.20%) | 782,082 |
| 20 Jul 2020 | CNY | 77.11 | 79.23 | 75.65 | 79.19 | 79.19 | +2.05 (+2.66%) | 851,326 |
| 17 Jul 2020 | CNY | 76.3 | 79.97 | 74.4 | 77.14 | 77.14 | +0.54 (+0.70%) | 874,524 |
| 16 Jul 2020 | CNY | 79.05 | 81.37 | 75.88 | 76.6 | 76.6 | -2.4 (-3.04%) | 1,574,009 |
| 15 Jul 2020 | CNY | 88.5 | 88.5 | 79 | 79 | 79 | -10.12 (-11.36%) | 2,034,592 |
| 14 Jul 2020 | CNY | 84.11 | 89.82 | 83.23 | 89.12 | 89.12 | +5.01 (+5.96%) | 1,903,257 |
| 13 Jul 2020 | CNY | 82.72 | 85.1 | 82 | 84.11 | 84.11 | +0.69 (+0.83%) | 1,305,199 |
| 10 Jul 2020 | CNY | 84 | 86.8 | 82.71 | 83.42 | 83.42 | -1.3 (-1.53%) | 1,346,572 |
| 9 Jul 2020 | CNY | 82.56 | 86.36 | 81.4 | 84.72 | 84.72 | +2.22 (+2.69%) | 1,642,587 |
| 8 Jul 2020 | CNY | 82.45 | 83.36 | 80.79 | 82.5 | 82.5 | -0.03 (-0.04%) | 974,141 |
| 7 Jul 2020 | CNY | 79.85 | 84.2 | 79 | 82.53 | 82.53 | +1.92 (+2.38%) | 1,577,003 |
| 6 Jul 2020 | CNY | 76.06 | 81.3 | 76.06 | 80.61 | 80.61 | +4.58 (+6.02%) | 1,624,913 |
| 3 Jul 2020 | CNY | 76.01 | 76.44 | 74.73 | 76.03 | 76.03 | -0.25 (-0.33%) | 824,323 |
| 2 Jul 2020 | CNY | 78.33 | 78.65 | 75.55 | 76.28 | 76.28 | -1.72 (-2.21%) | 1,304,977 |
| 1 Jul 2020 | CNY | 78.9 | 80.85 | 76.5 | 78 | 78 | -1 (-1.27%) | 1,487,971 |
| 30 Jun 2020 | CNY | 75.31 | 79.97 | 75.14 | 79 | 79 | +3.89 (+5.18%) | 1,697,632 |
| 29 Jun 2020 | CNY | 76.9 | 77.87 | 74.8 | 75.11 | 75.11 | -2.28 (-2.95%) | 1,540,889 |
| 24 Jun 2020 | CNY | 74 | 78.48 | 73.8 | 77.39 | 77.39 | +3.21 (+4.33%) | 2,320,745 |
| 23 Jun 2020 | CNY | 72 | 74.68 | 71.61 | 74.18 | 74.18 | +1.94 (+2.69%) | 1,332,977 |
| 22 Jun 2020 | CNY | 70.79 | 73.4 | 70.79 | 72.24 | 72.24 | +2.09 (+2.98%) | 1,471,012 |
| 19 Jun 2020 | CNY | 70 | 70.48 | 69.18 | 70.15 | 70.15 | -0.44 (-0.62%) | 801,793 |
