| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2020 | CNY | 45.19 | 47.48 | 44.65 | 46.41 | 46.41 | +1.26 (+2.79%) | 8,374,190 |
| 25 Aug 2020 | CNY | 44.63 | 45.73 | 44.16 | 45.15 | 45.15 | +0.52 (+1.17%) | 4,480,607 |
| 24 Aug 2020 | CNY | 43.84 | 44.76 | 43.04 | 44.63 | 44.63 | +1.19 (+2.74%) | 3,947,068 |
| 21 Aug 2020 | CNY | 43.5 | 44.3 | 43.14 | 43.44 | 43.44 | -0.06 (-0.14%) | 3,343,647 |
| 20 Aug 2020 | CNY | 43.38 | 43.77 | 42.5 | 43.5 | 43.5 | +0.35 (+0.81%) | 2,874,238 |
| 19 Aug 2020 | CNY | 44.7 | 44.7 | 43.12 | 43.15 | 43.15 | -1.65 (-3.68%) | 3,930,114 |
| 18 Aug 2020 | CNY | 44.15 | 44.9 | 43.8 | 44.8 | 44.8 | +0.69 (+1.56%) | 4,139,889 |
| 17 Aug 2020 | CNY | 43.85 | 44.41 | 43.3 | 44.11 | 44.11 | +0.23 (+0.52%) | 4,178,433 |
| 14 Aug 2020 | CNY | 43.53 | 44.15 | 43.12 | 43.88 | 43.88 | +0.23 (+0.53%) | 3,445,937 |
| 13 Aug 2020 | CNY | 43.74 | 44.2 | 43 | 43.65 | 43.65 | -0.29 (-0.66%) | 3,278,237 |
| 12 Aug 2020 | CNY | 44.88 | 45.2 | 42.83 | 43.94 | 43.94 | -1.2 (-2.66%) | 7,474,449 |
| 11 Aug 2020 | CNY | 45.9 | 47.32 | 45.02 | 45.14 | 45.14 | -0.86 (-1.87%) | 5,637,301 |
| 10 Aug 2020 | CNY | 47.38 | 47.58 | 44.74 | 46 | 46 | -1.87 (-3.91%) | 9,264,528 |
| 7 Aug 2020 | CNY | 46.98 | 47.95 | 46 | 47.87 | 47.87 | +0.63 (+1.33%) | 7,110,490 |
| 6 Aug 2020 | CNY | 49.54 | 49.89 | 46.59 | 47.24 | 47.24 | -2.54 (-5.10%) | 13,614,563 |
| 5 Aug 2020 | CNY | 46.81 | 49.85 | 45.88 | 49.78 | 49.78 | +2.86 (+6.10%) | 10,850,526 |
| 4 Aug 2020 | CNY | 47.57 | 48.89 | 46.23 | 46.92 | 46.92 | -0.11 (-0.23%) | 9,933,394 |
| 3 Aug 2020 | CNY | 48.01 | 48.18 | 46.9 | 47.03 | 47.03 | -0.77 (-1.61%) | 8,357,398 |
| 31 Jul 2020 | CNY | 49.3 | 49.62 | 47.38 | 47.8 | 47.8 | -0.85 (-1.75%) | 9,002,465 |
| 30 Jul 2020 | CNY | 49.5 | 50.06 | 48.47 | 48.65 | 48.65 | -0.42 (-0.86%) | 6,378,024 |
| 29 Jul 2020 | CNY | 48.7 | 50.39 | 48.26 | 49.07 | 49.07 | +0.66 (+1.36%) | 6,619,676 |
| 28 Jul 2020 | CNY | 46.76 | 49.1 | 46.31 | 48.41 | 48.41 | +2.04 (+4.40%) | 6,287,032 |
| 27 Jul 2020 | CNY | 45.98 | 47.1 | 45.2 | 46.37 | 46.37 | +0.92 (+2.02%) | 7,164,528 |
| 24 Jul 2020 | CNY | 49.36 | 49.36 | 45.4 | 45.45 | 45.45 | -4 (-8.09%) | 7,691,591 |
| 23 Jul 2020 | CNY | 48.11 | 49.51 | 47.08 | 49.45 | 49.45 | +0.76 (+1.56%) | 6,502,658 |
| 22 Jul 2020 | CNY | 48.49 | 49.18 | 47.85 | 48.69 | 48.69 | +0.16 (+0.33%) | 4,514,473 |
| 21 Jul 2020 | CNY | 46.37 | 49.18 | 46.32 | 48.53 | 48.53 | +1.65 (+3.52%) | 6,028,389 |
| 20 Jul 2020 | CNY | 47.2 | 47.52 | 45.01 | 46.88 | 46.88 | +0.23 (+0.49%) | 6,304,277 |
| 17 Jul 2020 | CNY | 46 | 47.5 | 45.01 | 46.65 | 46.65 | +0.9 (+1.97%) | 5,816,383 |
| 16 Jul 2020 | CNY | 50.61 | 51 | 45.69 | 45.75 | 45.75 | -5.07 (-9.98%) | 8,496,252 |
