| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2020 | CNY | 90.86 | 92.3 | 87.98 | 90.42 | 90.42 | +0.43 (+0.48%) | 2,131,819 |
| 2 Jul 2020 | CNY | 91 | 91.99 | 89 | 89.99 | 89.99 | -0.66 (-0.73%) | 1,858,973 |
| 1 Jul 2020 | CNY | 92.56 | 94.5 | 88.91 | 90.65 | 90.65 | -1.7 (-1.84%) | 2,675,846 |
| 30 Jun 2020 | CNY | 90.01 | 94.32 | 90.01 | 92.35 | 92.35 | +3.46 (+3.89%) | 3,171,529 |
| 29 Jun 2020 | CNY | 87.5 | 91.45 | 87.35 | 88.89 | 88.89 | +1.27 (+1.45%) | 2,258,329 |
| 24 Jun 2020 | CNY | 85 | 88.59 | 84.57 | 87.62 | 87.62 | +3.37 (+4%) | 2,505,565 |
| 23 Jun 2020 | CNY | 86.21 | 86.63 | 83.33 | 84.25 | 84.25 | -2.38 (-2.75%) | 1,864,518 |
| 22 Jun 2020 | CNY | 85.33 | 87.85 | 85 | 86.63 | 86.63 | +1.81 (+2.13%) | 1,958,041 |
| 19 Jun 2020 | CNY | 85.05 | 85.81 | 84 | 84.82 | 84.82 | -0.83 (-0.97%) | 1,325,105 |
| 18 Jun 2020 | CNY | 85.88 | 86.87 | 85 | 85.65 | 85.65 | -0.45 (-0.52%) | 1,455,225 |
| 17 Jun 2020 | CNY | 84.11 | 86.45 | 82.05 | 86.1 | 86.1 | +1.36 (+1.60%) | 2,304,075 |
| 16 Jun 2020 | CNY | 82.39 | 84.78 | 81.73 | 84.74 | 84.74 | +3.42 (+4.21%) | 1,859,013 |
| 15 Jun 2020 | CNY | 83.08 | 84.77 | 81.3 | 81.32 | 81.32 | -2.67 (-3.18%) | 2,074,720 |
| 12 Jun 2020 | CNY | 82.66 | 84.86 | 82.37 | 83.99 | 83.99 | -2.12 (-2.46%) | 2,070,925 |
| 11 Jun 2020 | CNY | 87.99 | 90.69 | 85.7 | 86.11 | 86.11 | -2.69 (-3.03%) | 2,611,134 |
| 10 Jun 2020 | CNY | 88.23 | 90.39 | 87.1 | 88.8 | 88.8 | +0.02 (+0.02%) | 1,688,925 |
| 9 Jun 2020 | CNY | 88.83 | 90.29 | 86.21 | 88.78 | 88.78 | -0.05 (-0.06%) | 2,233,909 |
| 8 Jun 2020 | CNY | 91.6 | 93.36 | 88.66 | 88.83 | 88.83 | -3.07 (-3.34%) | 2,730,101 |
| 5 Jun 2020 | CNY | 92.63 | 94.48 | 91.16 | 91.9 | 91.9 | -0.88 (-0.95%) | 2,528,243 |
| 4 Jun 2020 | CNY | 96 | 97.48 | 92.28 | 92.78 | 92.78 | -5.2 (-5.31%) | 3,906,238 |
| 3 Jun 2020 | CNY | 93.02 | 98.08 | 90.09 | 97.98 | 97.98 | +3.08 (+3.25%) | 5,746,711 |
| 2 Jun 2020 | CNY | 97.5 | 102.69 | 94.76 | 94.9 | 94.9 | -0.1 (-0.11%) | 6,276,296 |
| 1 Jun 2020 | CNY | 89.1 | 96.59 | 86 | 95 | 95 | +6.9 (+7.83%) | 5,929,622 |
| 29 May 2020 | CNY | 88 | 91.33 | 87 | 88.1 | 88.1 | -4.26 (-4.61%) | 4,468,176 |
| 28 May 2020 | CNY | 93.06 | 94.97 | 86.38 | 92.36 | 92.36 | +2.06 (+2.28%) | 6,932,776 |
| 27 May 2020 | CNY | 82.04 | 93.15 | 82.04 | 90.3 | 90.3 | +10.72 (+13.47%) | 7,511,256 |
| 26 May 2020 | CNY | 78.47 | 81.5 | 77.51 | 79.58 | 79.58 | +1.28 (+1.63%) | 3,531,236 |
| 25 May 2020 | CNY | 88.67 | 88.67 | 76.72 | 78.3 | 78.3 | -9.7 (-11.02%) | 5,374,410 |
| 22 May 2020 | CNY | 87.88 | 92.38 | 86.52 | 88 | 88 | +1 (+1.15%) | 4,315,261 |
| 21 May 2020 | CNY | 90.3 | 91.98 | 86.5 | 87 | 87 | -5.15 (-5.59%) | 5,074,852 |
