| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 49.5 | 50.51 | 48.29 | 48.53 | 48.53 | -0.76 (-1.54%) | 10,278,023 |
| 28 Aug 2020 | CNY | 47.2 | 49.58 | 46.64 | 49.29 | 49.29 | +2.39 (+5.10%) | 9,889,725 |
| 27 Aug 2020 | CNY | 47.3 | 47.58 | 45.5 | 46.9 | 46.9 | +0.18 (+0.39%) | 10,399,402 |
| 26 Aug 2020 | CNY | 50.99 | 52 | 46.2 | 46.72 | 46.72 | -3.98 (-7.85%) | 16,727,201 |
| 25 Aug 2020 | CNY | 53.5 | 53.5 | 49.18 | 50.7 | 50.7 | -3.22 (-5.97%) | 15,623,050 |
| 24 Aug 2020 | CNY | 51.88 | 54.5 | 51.8 | 53.92 | 53.92 | +2 (+3.85%) | 7,346,241 |
| 21 Aug 2020 | CNY | 54 | 54.44 | 51.2 | 51.92 | 51.92 | -1.68 (-3.13%) | 8,828,339 |
| 20 Aug 2020 | CNY | 54.31 | 55.79 | 51.88 | 53.6 | 53.6 | -0.9 (-1.65%) | 7,947,895 |
| 19 Aug 2020 | CNY | 57.91 | 58.48 | 54.15 | 54.5 | 54.5 | -3.43 (-5.92%) | 10,713,605 |
| 18 Aug 2020 | CNY | 56.7 | 59.86 | 56 | 57.93 | 57.93 | +1.08 (+1.90%) | 9,418,376 |
| 17 Aug 2020 | CNY | 56.5 | 57.47 | 54.2 | 56.85 | 56.85 | +1.21 (+2.17%) | 8,743,507 |
| 14 Aug 2020 | CNY | 52.68 | 57.99 | 52.1 | 55.64 | 55.64 | +1.95 (+3.63%) | 11,450,650 |
| 13 Aug 2020 | CNY | 51.47 | 55.1 | 51.21 | 53.69 | 53.69 | +2.24 (+4.35%) | 10,337,455 |
| 12 Aug 2020 | CNY | 51.9 | 51.95 | 49.4 | 51.45 | 51.45 | -1.22 (-2.32%) | 11,843,369 |
| 11 Aug 2020 | CNY | 50.76 | 54.71 | 50.7 | 52.67 | 52.67 | +0.97 (+1.88%) | 12,588,836 |
| 10 Aug 2020 | CNY | 55 | 59 | 50.01 | 51.7 | 51.7 | -3.81 (-6.86%) | 16,898,112 |
| 7 Aug 2020 | CNY | 53.63 | 56.29 | 51.22 | 55.51 | 55.51 | +0.69 (+1.26%) | 12,240,444 |
| 6 Aug 2020 | CNY | 53 | 56.3 | 51 | 54.82 | 54.82 | +1.05 (+1.95%) | 15,738,403 |
| 5 Aug 2020 | CNY | 48.44 | 53.82 | 48.44 | 53.77 | 53.77 | +4.84 (+9.89%) | 14,386,174 |
| 4 Aug 2020 | CNY | 50.4 | 50.4 | 48.21 | 48.93 | 48.93 | -1.37 (-2.72%) | 8,720,679 |
| 3 Aug 2020 | CNY | 46.15 | 50.3 | 46.15 | 50.3 | 50.3 | +4.6 (+10.07%) | 12,304,188 |
| 31 Jul 2020 | CNY | 44.68 | 46.57 | 44.25 | 45.7 | 45.7 | +1.04 (+2.33%) | 9,581,039 |
| 30 Jul 2020 | CNY | 46.51 | 47.68 | 44.16 | 44.66 | 44.66 | -1.64 (-3.54%) | 12,143,631 |
| 29 Jul 2020 | CNY | 46.09 | 46.57 | 45.37 | 46.3 | 46.3 | +0.3 (+0.65%) | 7,816,553 |
| 28 Jul 2020 | CNY | 46.95 | 47.56 | 45.3 | 46 | 46 | -0.47 (-1.01%) | 8,492,837 |
| 27 Jul 2020 | CNY | 45.67 | 47.99 | 43.47 | 46.47 | 46.47 | +0.54 (+1.18%) | 10,921,587 |
| 24 Jul 2020 | CNY | 47.15 | 49.8 | 45.56 | 45.93 | 45.93 | -1.2 (-2.55%) | 18,012,848 |
| 23 Jul 2020 | CNY | 45.4 | 48.33 | 44.03 | 47.13 | 47.13 | +2.25 (+5.01%) | 14,305,752 |
| 22 Jul 2020 | CNY | 41.91 | 47.1 | 41.53 | 44.88 | 44.88 | +1.9 (+4.42%) | 15,737,692 |
| 21 Jul 2020 | CNY | 43 | 43.95 | 39.67 | 42.98 | 42.98 | -1.02 (-2.32%) | 24,005,240 |
