| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 39.82 | 40.7 | 39.03 | 39.19 | 39.19 | -0.59 (-1.48%) | 5,899,698 |
| 28 Aug 2020 | CNY | 38.3 | 40.49 | 38.01 | 39.78 | 39.78 | -0.08 (-0.20%) | 7,679,805 |
| 27 Aug 2020 | CNY | 38.9 | 41 | 38.9 | 39.86 | 39.86 | +1.01 (+2.60%) | 7,629,234 |
| 26 Aug 2020 | CNY | 39.33 | 39.59 | 38.11 | 38.85 | 38.85 | -0.99 (-2.48%) | 7,451,108 |
| 25 Aug 2020 | CNY | 40 | 40.97 | 39.01 | 39.84 | 39.84 | -0.37 (-0.92%) | 8,655,005 |
| 24 Aug 2020 | CNY | 38.5 | 41.13 | 38.45 | 40.21 | 40.21 | +2.81 (+7.51%) | 14,028,817 |
| 21 Aug 2020 | CNY | 34.01 | 37.4 | 34.01 | 37.4 | 37.4 | +3.14 (+9.17%) | 15,477,909 |
| 20 Aug 2020 | CNY | 34.99 | 35.3 | 33.8 | 34.26 | 34.26 | -2.03 (-5.59%) | 12,382,999 |
| 19 Aug 2020 | CNY | 33.6 | 36.29 | 33.2 | 36.29 | 36.29 | +3.32 (+10.07%) | 15,461,729 |
| 18 Aug 2020 | CNY | 32.6 | 33.8 | 32.6 | 32.97 | 32.97 | +0.75 (+2.33%) | 4,037,726 |
| 17 Aug 2020 | CNY | 31.65 | 32.4 | 31.65 | 32.22 | 32.22 | +0.52 (+1.64%) | 2,594,309 |
| 14 Aug 2020 | CNY | 31.12 | 31.71 | 30.91 | 31.7 | 31.7 | +0.63 (+2.03%) | 1,976,212 |
| 13 Aug 2020 | CNY | 31.28 | 31.69 | 30.68 | 31.07 | 31.07 | +0.11 (+0.36%) | 2,266,157 |
| 12 Aug 2020 | CNY | 31.96 | 32 | 30.36 | 30.96 | 30.96 | -0.99 (-3.10%) | 3,202,988 |
| 11 Aug 2020 | CNY | 32.16 | 32.73 | 31.92 | 31.95 | 31.95 | -0.21 (-0.65%) | 2,160,165 |
| 10 Aug 2020 | CNY | 32.22 | 32.42 | 31.93 | 32.16 | 32.16 | -0.1 (-0.31%) | 1,878,257 |
| 7 Aug 2020 | CNY | 32.69 | 32.9 | 31.76 | 32.26 | 32.26 | -0.58 (-1.77%) | 3,608,023 |
| 6 Aug 2020 | CNY | 33.68 | 33.88 | 32.5 | 32.84 | 32.84 | -0.94 (-2.78%) | 3,146,894 |
| 5 Aug 2020 | CNY | 33.49 | 33.8 | 32.91 | 33.78 | 33.78 | +0.23 (+0.69%) | 2,903,310 |
| 4 Aug 2020 | CNY | 34.15 | 34.35 | 33.45 | 33.55 | 33.55 | -0.56 (-1.64%) | 3,096,088 |
| 3 Aug 2020 | CNY | 34.03 | 34.38 | 33.8 | 34.11 | 34.11 | +0.14 (+0.41%) | 3,503,471 |
| 31 Jul 2020 | CNY | 33.63 | 34.3 | 33.28 | 33.97 | 33.97 | +0.31 (+0.92%) | 2,779,712 |
| 30 Jul 2020 | CNY | 33.99 | 34.7 | 33.5 | 33.66 | 33.66 | -0.24 (-0.71%) | 3,125,407 |
| 29 Jul 2020 | CNY | 33.7 | 34.06 | 33.23 | 33.9 | 33.9 | +0.2 (+0.59%) | 3,351,422 |
| 28 Jul 2020 | CNY | 32.89 | 34.1 | 32.82 | 33.7 | 33.7 | +0.69 (+2.09%) | 3,169,896 |
| 27 Jul 2020 | CNY | 32.58 | 33.55 | 32.41 | 33.01 | 33.01 | +0.48 (+1.48%) | 2,709,430 |
| 24 Jul 2020 | CNY | 33.69 | 34.25 | 32.3 | 32.53 | 32.53 | -1.5 (-4.41%) | 4,451,117 |
| 23 Jul 2020 | CNY | 34.41 | 34.9 | 33.41 | 34.03 | 34.03 | -0.46 (-1.33%) | 4,171,639 |
| 22 Jul 2020 | CNY | 33.88 | 35.36 | 33.4 | 34.49 | 34.49 | +0.6 (+1.77%) | 3,982,871 |
| 21 Jul 2020 | CNY | 33.24 | 34.39 | 32.93 | 33.89 | 33.89 | +0.52 (+1.56%) | 4,075,098 |
