| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 36.32 | 37.66 | 36.32 | 37.03 | 37.03 | +0.85 (+2.35%) | 5,755,199 |
| 20 Aug 2020 | CNY | 35.33 | 36.66 | 35 | 36.18 | 36.18 | +0.52 (+1.46%) | 4,044,814 |
| 19 Aug 2020 | CNY | 37 | 37.1 | 35.52 | 35.66 | 35.66 | -1.2 (-3.26%) | 4,325,400 |
| 18 Aug 2020 | CNY | 36.78 | 37.18 | 36.63 | 36.86 | 36.86 | +0.04 (+0.11%) | 3,730,700 |
| 17 Aug 2020 | CNY | 35.73 | 36.9 | 35.73 | 36.82 | 36.82 | +1.41 (+3.98%) | 6,094,100 |
| 14 Aug 2020 | CNY | 34.54 | 35.5 | 34.37 | 35.41 | 35.41 | +0.64 (+1.84%) | 3,410,719 |
| 13 Aug 2020 | CNY | 34.58 | 35.25 | 34.51 | 34.77 | 34.77 | +0.02 (+0.06%) | 3,670,600 |
| 12 Aug 2020 | CNY | 35.38 | 35.94 | 33.66 | 34.75 | 34.75 | -0.8 (-2.25%) | 5,873,700 |
| 11 Aug 2020 | CNY | 36.99 | 36.99 | 35.5 | 35.55 | 35.55 | -1.25 (-3.40%) | 4,688,703 |
| 10 Aug 2020 | CNY | 36.09 | 37.09 | 36.03 | 36.8 | 36.8 | +0.28 (+0.77%) | 4,303,500 |
| 7 Aug 2020 | CNY | 37.2 | 37.84 | 36.11 | 36.52 | 36.52 | -1 (-2.67%) | 6,042,949 |
| 6 Aug 2020 | CNY | 38.44 | 38.63 | 37.27 | 37.52 | 37.52 | -1.08 (-2.80%) | 7,235,808 |
| 5 Aug 2020 | CNY | 38.79 | 38.97 | 38.1 | 38.6 | 38.6 | -0.64 (-1.63%) | 7,421,583 |
| 4 Aug 2020 | CNY | 38.9 | 39.99 | 38.08 | 39.24 | 39.24 | +0.23 (+0.59%) | 12,764,508 |
| 3 Aug 2020 | CNY | 38.2 | 39.36 | 37.5 | 39.01 | 39.01 | +1.11 (+2.93%) | 11,619,000 |
| 31 Jul 2020 | CNY | 36.43 | 38.29 | 36.32 | 37.9 | 37.9 | +1.23 (+3.35%) | 10,197,518 |
| 30 Jul 2020 | CNY | 37.47 | 37.9 | 36.6 | 36.67 | 36.67 | -0.81 (-2.16%) | 7,263,200 |
| 29 Jul 2020 | CNY | 37.33 | 37.49 | 36.32 | 37.48 | 37.48 | -0.19 (-0.50%) | 8,174,518 |
| 28 Jul 2020 | CNY | 35.67 | 37.88 | 35.67 | 37.67 | 37.67 | +2.19 (+6.17%) | 11,180,900 |
| 27 Jul 2020 | CNY | 35.2 | 35.66 | 34.57 | 35.48 | 35.48 | +0.63 (+1.81%) | 5,664,906 |
| 24 Jul 2020 | CNY | 37.35 | 37.78 | 34.35 | 34.85 | 34.85 | -2.6 (-6.94%) | 9,680,000 |
| 23 Jul 2020 | CNY | 36.9 | 37.65 | 36.15 | 37.45 | 37.45 | +0.01 (+0.03%) | 7,561,347 |
| 22 Jul 2020 | CNY | 37.3 | 38.38 | 37 | 37.44 | 37.44 | -0.31 (-0.82%) | 6,777,977 |
| 21 Jul 2020 | CNY | 38.4 | 38.67 | 37.51 | 37.75 | 37.75 | -0.65 (-1.69%) | 6,904,500 |
| 20 Jul 2020 | CNY | 38.4 | 39.1 | 37.99 | 38.4 | 38.4 | +0.4 (+1.05%) | 9,163,980 |
| 17 Jul 2020 | CNY | 36.82 | 38.5 | 36.64 | 38 | 38 | +1.14 (+3.09%) | 9,268,941 |
| 16 Jul 2020 | CNY | 39.04 | 39.05 | 36.5 | 36.86 | 36.86 | -2.58 (-6.54%) | 13,127,807 |
| 15 Jul 2020 | CNY | 38 | 40.98 | 37 | 39.44 | 39.44 | +1.45 (+3.82%) | 20,344,209 |
| 14 Jul 2020 | CNY | 39.99 | 40.28 | 37.21 | 37.99 | 37.99 | -2.18 (-5.43%) | 25,814,614 |
| 13 Jul 2020 | CNY | 40.99 | 41.18 | 38.98 | 40.17 | 40.17 | +0.15 (+0.37%) | 22,233,090 |
