| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2020 | CNY | 54.77 | 57.6 | 54.2 | 56.49 | 56.49 | +1.85 (+3.39%) | 2,247,150 |
| 17 Aug 2020 | CNY | 52.4 | 55.13 | 52.4 | 54.64 | 54.64 | +2.01 (+3.82%) | 2,159,140 |
| 14 Aug 2020 | CNY | 53.21 | 53.21 | 50.83 | 52.63 | 52.63 | -0.26 (-0.49%) | 2,547,166 |
| 13 Aug 2020 | CNY | 54.8 | 55.29 | 52.88 | 52.89 | 52.89 | -1.91 (-3.49%) | 2,411,640 |
| 12 Aug 2020 | CNY | 57.95 | 57.95 | 53.5 | 54.8 | 54.8 | -2.81 (-4.88%) | 1,973,900 |
| 11 Aug 2020 | CNY | 59.38 | 59.9 | 57.55 | 57.61 | 57.61 | -1.32 (-2.24%) | 1,335,700 |
| 10 Aug 2020 | CNY | 57.79 | 59.22 | 56.92 | 58.93 | 58.93 | +1.19 (+2.06%) | 1,475,100 |
| 7 Aug 2020 | CNY | 60.98 | 60.98 | 56.5 | 57.74 | 57.74 | -1.95 (-3.27%) | 2,480,500 |
| 6 Aug 2020 | CNY | 61.02 | 61.84 | 58.82 | 59.69 | 59.69 | -1.76 (-2.86%) | 2,547,100 |
| 5 Aug 2020 | CNY | 60.81 | 63.44 | 60.21 | 61.45 | 61.45 | +0.45 (+0.74%) | 2,254,000 |
| 4 Aug 2020 | CNY | 62.25 | 62.35 | 60.48 | 61 | 61 | -1.17 (-1.88%) | 1,885,900 |
| 3 Aug 2020 | CNY | 62.08 | 63.2 | 61.15 | 62.17 | 62.17 | -0.23 (-0.37%) | 2,565,700 |
| 31 Jul 2020 | CNY | 61.2 | 62.9 | 59 | 62.4 | 62.4 | +0.79 (+1.28%) | 2,923,409 |
| 30 Jul 2020 | CNY | 65 | 65.01 | 60.84 | 61.61 | 61.61 | -3.46 (-5.32%) | 4,793,599 |
| 29 Jul 2020 | CNY | 64 | 65.78 | 62.22 | 65.07 | 65.07 | +1.68 (+2.65%) | 2,930,100 |
| 28 Jul 2020 | CNY | 68 | 68 | 59.7 | 63.39 | 63.39 | -3.06 (-4.60%) | 5,989,323 |
| 27 Jul 2020 | CNY | 64.82 | 69.61 | 64.61 | 66.45 | 66.45 | +2.56 (+4.01%) | 5,516,437 |
| 24 Jul 2020 | CNY | 68 | 68 | 61.2 | 63.89 | 63.89 | -4.06 (-5.97%) | 5,019,300 |
| 23 Jul 2020 | CNY | 69.05 | 69.1 | 65.5 | 67.95 | 67.95 | -0.25 (-0.37%) | 5,250,318 |
| 22 Jul 2020 | CNY | 62.7 | 69.79 | 62.7 | 68.2 | 68.2 | +4.6 (+7.23%) | 7,270,615 |
| 21 Jul 2020 | CNY | 57.9 | 63.6 | 57.9 | 63.6 | 63.6 | +5.9 (+10.23%) | 4,793,674 |
| 20 Jul 2020 | CNY | 54.21 | 58.77 | 53.26 | 57.7 | 57.7 | +4.13 (+7.71%) | 3,328,998 |
| 17 Jul 2020 | CNY | 54 | 55.41 | 53 | 53.57 | 53.57 | -1.25 (-2.28%) | 2,286,239 |
| 16 Jul 2020 | CNY | 59.83 | 59.83 | 54.3 | 54.82 | 54.82 | -5.08 (-8.48%) | 4,125,461 |
| 15 Jul 2020 | CNY | 61.68 | 64.3 | 59.66 | 59.9 | 59.9 | -3.08 (-4.89%) | 5,252,781 |
| 14 Jul 2020 | CNY | 57.35 | 62.98 | 56.99 | 62.98 | 62.98 | +5.74 (+10.03%) | 8,446,614 |
| 13 Jul 2020 | CNY | 58.5 | 58.9 | 55.58 | 57.24 | 57.24 | -0.35 (-0.61%) | 4,595,713 |
| 10 Jul 2020 | CNY | 54.33 | 58.74 | 54 | 57.59 | 57.59 | +3.34 (+6.16%) | 5,975,390 |
| 9 Jul 2020 | CNY | 52.63 | 55.35 | 52.63 | 54.25 | 54.25 | +1.38 (+2.61%) | 3,947,518 |
| 8 Jul 2020 | CNY | 54.78 | 54.78 | 52.79 | 52.87 | 52.87 | -1.35 (-2.49%) | 3,521,656 |
