| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 52.2 | 53.44 | 51.18 | 51.81 | 51.81 | -0.33 (-0.63%) | 15,523,076 |
| 20 Aug 2020 | CNY | 53.5 | 53.5 | 51.84 | 52.14 | 52.14 | -2.07 (-3.82%) | 20,823,673 |
| 19 Aug 2020 | CNY | 55.6 | 56.07 | 54 | 54.21 | 54.21 | -1.25 (-2.25%) | 16,568,752 |
| 18 Aug 2020 | CNY | 56.5 | 56.7 | 55.26 | 55.46 | 55.46 | +0.08 (+0.14%) | 15,958,129 |
| 17 Aug 2020 | CNY | 54.7 | 55.39 | 53.8 | 55.38 | 55.38 | +0.7 (+1.28%) | 17,505,404 |
| 14 Aug 2020 | CNY | 55.79 | 56.25 | 53.71 | 54.68 | 54.68 | -1.09 (-1.95%) | 17,315,160 |
| 13 Aug 2020 | CNY | 57 | 57.49 | 55.63 | 55.77 | 55.77 | -2.03 (-3.51%) | 21,528,684 |
| 12 Aug 2020 | CNY | 55.1 | 58.32 | 53.36 | 57.8 | 57.8 | +3.7 (+6.84%) | 33,191,416 |
| 11 Aug 2020 | CNY | 54.5 | 56.25 | 53.97 | 54.1 | 54.1 | -0.27 (-0.50%) | 21,407,663 |
| 10 Aug 2020 | CNY | 55.55 | 55.56 | 53 | 54.37 | 54.37 | -1.71 (-3.05%) | 22,566,073 |
| 7 Aug 2020 | CNY | 56.8 | 57.75 | 54.98 | 56.08 | 56.08 | -1.22 (-2.13%) | 16,831,028 |
| 6 Aug 2020 | CNY | 57.91 | 58.5 | 56.4 | 57.3 | 57.3 | -0.85 (-1.46%) | 19,451,217 |
| 5 Aug 2020 | CNY | 58.42 | 58.9 | 55.36 | 58.15 | 58.15 | -0.41 (-0.70%) | 35,550,570 |
| 4 Aug 2020 | CNY | 58.3 | 60.36 | 58.01 | 58.56 | 58.56 | +1.29 (+2.25%) | 37,082,307 |
| 3 Aug 2020 | CNY | 56.2 | 57.29 | 55.8 | 57.27 | 57.27 | +1.31 (+2.34%) | 22,561,840 |
| 31 Jul 2020 | CNY | 55.7 | 57.27 | 55.07 | 55.96 | 55.96 | +0.71 (+1.29%) | 20,281,548 |
| 30 Jul 2020 | CNY | 57.4 | 57.59 | 54.92 | 55.25 | 55.25 | -1.75 (-3.07%) | 23,644,937 |
| 29 Jul 2020 | CNY | 55.09 | 57.28 | 54.65 | 57 | 57 | +1.36 (+2.44%) | 22,478,306 |
| 28 Jul 2020 | CNY | 55.43 | 57.68 | 54.88 | 55.64 | 55.64 | +1.3 (+2.39%) | 27,152,161 |
| 27 Jul 2020 | CNY | 55.33 | 55.36 | 52.61 | 54.34 | 54.34 | -0.99 (-1.79%) | 25,589,032 |
| 24 Jul 2020 | CNY | 60 | 60 | 55.33 | 55.33 | 55.33 | -6.15 (-10.00%) | 51,078,575 |
| 23 Jul 2020 | CNY | 60.1 | 61.5 | 58.42 | 61.48 | 61.48 | -0.02 (-0.03%) | 26,213,945 |
| 22 Jul 2020 | CNY | 61.5 | 62.6 | 61.28 | 61.5 | 61.5 | -0.72 (-1.16%) | 18,766,691 |
| 21 Jul 2020 | CNY | 63 | 64.45 | 61.41 | 62.22 | 62.22 | +0.22 (+0.35%) | 24,250,242 |
| 20 Jul 2020 | CNY | 61.83 | 62.72 | 59.3 | 62 | 62 | +1.45 (+2.39%) | 25,084,208 |
| 17 Jul 2020 | CNY | 60.01 | 61.97 | 58.69 | 60.55 | 60.55 | +1.15 (+1.94%) | 26,259,641 |
| 16 Jul 2020 | CNY | 63.86 | 64.49 | 59 | 59.4 | 59.4 | -3.71 (-5.88%) | 32,982,243 |
| 15 Jul 2020 | CNY | 66 | 66.1 | 59.85 | 63.11 | 63.11 | -1.45 (-2.25%) | 43,983,986 |
| 14 Jul 2020 | CNY | 68 | 68 | 64 | 64.56 | 64.56 | -5.28 (-7.56%) | 46,115,034 |
| 13 Jul 2020 | CNY | 66 | 69.94 | 65.5 | 69.84 | 69.84 | +5.65 (+8.80%) | 43,678,643 |
