| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 34.3 | 36.55 | 34.1 | 36.4 | 36.4 | +2.18 (+6.37%) | 12,633,102 |
| 27 Aug 2020 | CNY | 34.38 | 34.38 | 33.62 | 34.22 | 34.22 | +0.42 (+1.24%) | 6,970,617 |
| 26 Aug 2020 | CNY | 35.03 | 35.17 | 33.76 | 33.8 | 33.8 | -1.23 (-3.51%) | 9,034,079 |
| 25 Aug 2020 | CNY | 35.81 | 36.39 | 34.9 | 35.03 | 35.03 | -1.14 (-3.15%) | 9,298,085 |
| 24 Aug 2020 | CNY | 36 | 36.5 | 35.45 | 36.17 | 36.17 | +0.42 (+1.17%) | 5,236,677 |
| 21 Aug 2020 | CNY | 36 | 36.34 | 35.2 | 35.75 | 35.75 | -0.12 (-0.33%) | 7,301,841 |
| 20 Aug 2020 | CNY | 35.79 | 36.19 | 34.9 | 35.87 | 35.87 | -0.22 (-0.61%) | 10,187,336 |
| 19 Aug 2020 | CNY | 38.01 | 38.01 | 36.01 | 36.09 | 36.09 | -1.69 (-4.47%) | 12,109,691 |
| 18 Aug 2020 | CNY | 38.79 | 38.79 | 37.52 | 37.78 | 37.78 | -0.96 (-2.48%) | 11,269,610 |
| 17 Aug 2020 | CNY | 38.97 | 39.36 | 38.16 | 38.74 | 38.74 | -0.36 (-0.92%) | 12,823,980 |
| 14 Aug 2020 | CNY | 38.55 | 39.22 | 37.45 | 39.1 | 39.1 | +0.6 (+1.56%) | 14,792,246 |
| 13 Aug 2020 | CNY | 38.2 | 39.15 | 37.9 | 38.5 | 38.5 | +0.64 (+1.69%) | 17,532,631 |
| 12 Aug 2020 | CNY | 38.77 | 39.37 | 36.86 | 37.86 | 37.86 | -0.92 (-2.37%) | 17,767,301 |
| 11 Aug 2020 | CNY | 39.34 | 40.5 | 38.69 | 38.78 | 38.78 | -0.47 (-1.20%) | 19,324,939 |
| 10 Aug 2020 | CNY | 38.9 | 40.97 | 38.69 | 39.25 | 39.25 | -0.14 (-0.36%) | 22,648,623 |
| 7 Aug 2020 | CNY | 37.65 | 40.1 | 37.5 | 39.39 | 39.39 | +1.66 (+4.40%) | 38,287,910 |
| 6 Aug 2020 | CNY | 36.7 | 37.98 | 36.68 | 37.73 | 37.73 | +0.83 (+2.25%) | 18,613,363 |
| 5 Aug 2020 | CNY | 38.66 | 38.66 | 36.8 | 36.9 | 36.9 | -0.44 (-1.18%) | 17,628,131 |
| 4 Aug 2020 | CNY | 38.02 | 38.13 | 36.81 | 37.34 | 37.34 | -0.59 (-1.56%) | 15,734,064 |
| 3 Aug 2020 | CNY | 38 | 38.77 | 37.5 | 37.93 | 37.93 | -0.2 (-0.52%) | 21,069,358 |
| 31 Jul 2020 | CNY | 35.21 | 38.75 | 35.21 | 38.13 | 38.13 | +2.51 (+7.05%) | 28,665,032 |
| 30 Jul 2020 | CNY | 36.59 | 36.88 | 35.38 | 35.62 | 35.62 | -0.97 (-2.65%) | 28,042,413 |
| 29 Jul 2020 | CNY | 37 | 37.77 | 36.01 | 36.59 | 36.59 | +0.79 (+2.21%) | 49,462,293 |
| 28 Jul 2020 | CNY | 35.8 | 35.8 | 35.8 | 35.8 | 35.8 | 0.0 (0.0%) | 0 |
| 27 Jul 2020 | CNY | 35.8 | 35.8 | 35.8 | 35.8 | 35.8 | 0.0 (0.0%) | 0 |
| 24 Jul 2020 | CNY | 35.8 | 35.8 | 35.8 | 35.8 | 35.8 | 0.0 (0.0%) | 0 |
| 23 Jul 2020 | CNY | 35.8 | 35.8 | 35.8 | 35.8 | 35.8 | 0.0 (0.0%) | 0 |
| 22 Jul 2020 | CNY | 35.8 | 35.8 | 35.8 | 35.8 | 35.8 | 0.0 (0.0%) | 0 |
| 21 Jul 2020 | CNY | 34.45 | 36.25 | 34.43 | 35.8 | 35.8 | +1.21 (+3.50%) | 17,714,905 |
| 20 Jul 2020 | CNY | 33.95 | 34.59 | 32.8 | 34.59 | 34.59 | +1.19 (+3.56%) | 17,327,144 |
