| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 83.11 | 85 | 82.21 | 83.64 | 83.64 | +0.66 (+0.80%) | 2,112,277 |
| 28 Aug 2020 | CNY | 81.98 | 84.25 | 81.74 | 82.98 | 82.98 | +1.36 (+1.67%) | 1,995,997 |
| 27 Aug 2020 | CNY | 81.49 | 81.79 | 80.11 | 81.62 | 81.62 | +0.71 (+0.88%) | 858,586 |
| 26 Aug 2020 | CNY | 81.98 | 83.2 | 80.05 | 80.91 | 80.91 | -0.83 (-1.02%) | 1,198,482 |
| 25 Aug 2020 | CNY | 83.28 | 85.12 | 81.13 | 81.74 | 81.74 | -0.9 (-1.09%) | 1,630,803 |
| 24 Aug 2020 | CNY | 83.84 | 84.35 | 82.07 | 82.64 | 82.64 | -0.94 (-1.12%) | 1,176,410 |
| 21 Aug 2020 | CNY | 80.95 | 83.6 | 80.5 | 83.58 | 83.58 | +1.9 (+2.33%) | 1,113,960 |
| 20 Aug 2020 | CNY | 84.32 | 84.32 | 80 | 81.68 | 81.68 | -1.47 (-1.77%) | 1,832,539 |
| 19 Aug 2020 | CNY | 84.6 | 84.77 | 83.13 | 83.15 | 83.15 | -0.83 (-0.99%) | 1,310,147 |
| 18 Aug 2020 | CNY | 84.43 | 85.2 | 83.51 | 83.98 | 83.98 | -0.67 (-0.79%) | 1,928,447 |
| 17 Aug 2020 | CNY | 84.99 | 85.53 | 83.52 | 84.65 | 84.65 | 0.0 (0.0%) | 1,177,605 |
| 14 Aug 2020 | CNY | 81.05 | 84.77 | 81.05 | 84.65 | 84.65 | +3.62 (+4.47%) | 2,078,040 |
| 13 Aug 2020 | CNY | 79.83 | 81.88 | 79.12 | 81.03 | 81.03 | +2.22 (+2.82%) | 1,392,318 |
| 12 Aug 2020 | CNY | 80.55 | 80.55 | 77.34 | 78.81 | 78.81 | -2.19 (-2.70%) | 2,119,777 |
| 11 Aug 2020 | CNY | 81.22 | 83.46 | 80.5 | 81 | 81 | -0.22 (-0.27%) | 1,506,683 |
| 10 Aug 2020 | CNY | 80.24 | 81.8 | 79.01 | 81.22 | 81.22 | +0.22 (+0.27%) | 1,627,465 |
| 7 Aug 2020 | CNY | 82.29 | 82.5 | 78.7 | 81 | 81 | -2.27 (-2.73%) | 2,104,194 |
| 6 Aug 2020 | CNY | 83.38 | 84.2 | 80.36 | 83.27 | 83.27 | -0.64 (-0.76%) | 3,283,586 |
| 5 Aug 2020 | CNY | 83.25 | 84.79 | 82.23 | 83.91 | 83.91 | -0.42 (-0.50%) | 1,615,631 |
| 4 Aug 2020 | CNY | 84.1 | 85.63 | 83 | 84.33 | 84.33 | -0.47 (-0.55%) | 2,132,017 |
| 3 Aug 2020 | CNY | 84.38 | 85.88 | 83.7 | 84.8 | 84.8 | -0.08 (-0.09%) | 2,042,350 |
| 31 Jul 2020 | CNY | 84.8 | 87 | 83.66 | 84.88 | 84.88 | -0.39 (-0.46%) | 2,186,427 |
| 30 Jul 2020 | CNY | 84.99 | 85.68 | 83.3 | 85.27 | 85.27 | -0.65 (-0.76%) | 1,768,124 |
| 29 Jul 2020 | CNY | 84.3 | 87.3 | 83.5 | 85.92 | 85.92 | +0.73 (+0.86%) | 1,971,807 |
| 28 Jul 2020 | CNY | 85.5 | 86 | 83.05 | 85.19 | 85.19 | -0.23 (-0.27%) | 1,595,391 |
| 27 Jul 2020 | CNY | 83.99 | 88.2 | 83.35 | 85.42 | 85.42 | +0.92 (+1.09%) | 2,857,651 |
| 24 Jul 2020 | CNY | 85 | 88.8 | 83 | 84.5 | 84.5 | -0.2 (-0.24%) | 2,943,503 |
| 23 Jul 2020 | CNY | 79.94 | 85.99 | 79.5 | 84.7 | 84.7 | +4.18 (+5.19%) | 2,794,978 |
| 22 Jul 2020 | CNY | 79.5 | 81.27 | 79.29 | 80.52 | 80.52 | +0.83 (+1.04%) | 1,232,613 |
| 21 Jul 2020 | CNY | 78 | 80 | 77.22 | 79.69 | 79.69 | +1.41 (+1.80%) | 2,068,136 |
