| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 79.18 | 80.36 | 79.01 | 79.02 | 79.02 | -0.17 (-0.21%) | 1,944,983 |
| 28 Aug 2020 | CNY | 78.68 | 79.21 | 77.28 | 79.19 | 79.19 | +0.51 (+0.65%) | 2,078,430 |
| 27 Aug 2020 | CNY | 80.9 | 81.16 | 78.11 | 78.68 | 78.68 | -1.52 (-1.90%) | 2,709,526 |
| 26 Aug 2020 | CNY | 83.47 | 83.77 | 80.16 | 80.2 | 80.2 | -2.59 (-3.13%) | 2,816,425 |
| 25 Aug 2020 | CNY | 82.45 | 84.18 | 81.37 | 82.79 | 82.79 | +0.19 (+0.23%) | 2,161,714 |
| 24 Aug 2020 | CNY | 83 | 83.42 | 81.02 | 82.6 | 82.6 | -0.2 (-0.24%) | 1,844,735 |
| 21 Aug 2020 | CNY | 83.66 | 84.45 | 82.6 | 82.8 | 82.8 | -0.93 (-1.11%) | 1,924,578 |
| 20 Aug 2020 | CNY | 83.03 | 84.75 | 82.56 | 83.73 | 83.73 | -0.27 (-0.32%) | 1,697,588 |
| 19 Aug 2020 | CNY | 86.9 | 86.9 | 83.96 | 84 | 84 | -3.03 (-3.48%) | 2,252,088 |
| 18 Aug 2020 | CNY | 85.53 | 87.56 | 85.01 | 87.03 | 87.03 | +2.08 (+2.45%) | 2,809,355 |
| 17 Aug 2020 | CNY | 84.21 | 85.51 | 83.6 | 84.95 | 84.95 | +0.78 (+0.93%) | 2,416,057 |
| 14 Aug 2020 | CNY | 83 | 84.25 | 82.5 | 84.17 | 84.17 | +0.91 (+1.09%) | 1,812,101 |
| 13 Aug 2020 | CNY | 85.1 | 85.5 | 83.01 | 83.26 | 83.26 | -1.46 (-1.72%) | 2,472,319 |
| 12 Aug 2020 | CNY | 86.88 | 87.8 | 83.72 | 84.72 | 84.72 | -2.83 (-3.23%) | 3,873,735 |
| 11 Aug 2020 | CNY | 89.31 | 90.8 | 87.5 | 87.55 | 87.55 | -2.33 (-2.59%) | 4,329,941 |
| 10 Aug 2020 | CNY | 86.23 | 90.21 | 85.58 | 89.88 | 89.88 | +3.94 (+4.58%) | 5,291,206 |
| 7 Aug 2020 | CNY | 86 | 87.78 | 83.52 | 85.94 | 85.94 | -1.22 (-1.40%) | 3,073,147 |
| 6 Aug 2020 | CNY | 88.54 | 89.38 | 86.66 | 87.16 | 87.16 | -1.68 (-1.89%) | 3,537,462 |
| 5 Aug 2020 | CNY | 89.35 | 90 | 88 | 88.84 | 88.84 | -0.31 (-0.35%) | 3,715,998 |
| 4 Aug 2020 | CNY | 92.4 | 92.6 | 88.5 | 89.15 | 89.15 | -2.61 (-2.84%) | 5,947,989 |
| 3 Aug 2020 | CNY | 83.88 | 91.76 | 83.42 | 91.76 | 91.76 | +8.34 (+10.00%) | 9,234,212 |
| 31 Jul 2020 | CNY | 82.02 | 84.86 | 81.86 | 83.42 | 83.42 | +1.81 (+2.22%) | 3,673,681 |
| 30 Jul 2020 | CNY | 83.7 | 83.88 | 81.3 | 81.61 | 81.61 | -1.53 (-1.84%) | 3,270,339 |
| 29 Jul 2020 | CNY | 81.01 | 83.19 | 80.3 | 83.14 | 83.14 | +2.14 (+2.64%) | 3,457,881 |
| 28 Jul 2020 | CNY | 82.8 | 83.2 | 80.63 | 81 | 81 | -1.3 (-1.58%) | 3,450,024 |
| 27 Jul 2020 | CNY | 84 | 84.95 | 81.56 | 82.3 | 82.3 | -1.7 (-2.02%) | 2,864,661 |
| 24 Jul 2020 | CNY | 88 | 88.6 | 83.8 | 84 | 84 | -4.67 (-5.27%) | 3,365,792 |
| 23 Jul 2020 | CNY | 86.37 | 89.25 | 85.57 | 88.67 | 88.67 | +0.98 (+1.12%) | 3,488,864 |
| 22 Jul 2020 | CNY | 86.95 | 88.49 | 86.51 | 87.69 | 87.69 | +0.79 (+0.91%) | 4,244,369 |
| 21 Jul 2020 | CNY | 86.42 | 87.25 | 85.08 | 86.9 | 86.9 | -0.42 (-0.48%) | 3,916,773 |
