| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 50.88 | 55.94 | 50.56 | 54.8 | 54.8 | +3.86 (+7.58%) | 6,950,351 |
| 20 Aug 2020 | CNY | 50.25 | 51.77 | 49.9 | 50.94 | 50.94 | +0.04 (+0.08%) | 1,548,267 |
| 19 Aug 2020 | CNY | 50.67 | 51.97 | 50 | 50.9 | 50.9 | -0.36 (-0.70%) | 1,797,949 |
| 18 Aug 2020 | CNY | 52 | 52.41 | 50.88 | 51.26 | 51.26 | -0.73 (-1.40%) | 2,647,197 |
| 17 Aug 2020 | CNY | 50.9 | 52 | 50.62 | 51.99 | 51.99 | +1.07 (+2.10%) | 2,156,862 |
| 14 Aug 2020 | CNY | 49.11 | 51 | 49.11 | 50.92 | 50.92 | +1.29 (+2.60%) | 1,933,154 |
| 13 Aug 2020 | CNY | 51.1 | 52.14 | 49.6 | 49.63 | 49.63 | -1.03 (-2.03%) | 2,000,481 |
| 12 Aug 2020 | CNY | 50 | 51.98 | 49.51 | 50.66 | 50.66 | -0.66 (-1.29%) | 2,627,564 |
| 11 Aug 2020 | CNY | 53.54 | 56.8 | 51.12 | 51.32 | 51.32 | -2.01 (-3.77%) | 5,229,005 |
| 10 Aug 2020 | CNY | 49.99 | 54.99 | 49.3 | 53.33 | 53.33 | +2.6 (+5.13%) | 4,873,887 |
| 7 Aug 2020 | CNY | 52.5 | 53 | 49.5 | 50.73 | 50.73 | -2.57 (-4.82%) | 4,102,355 |
| 6 Aug 2020 | CNY | 52.2 | 55.5 | 52.2 | 53.3 | 53.3 | +1.3 (+2.50%) | 5,792,779 |
| 5 Aug 2020 | CNY | 51.99 | 52.38 | 50.5 | 52 | 52 | +0.01 (+0.02%) | 3,485,289 |
| 4 Aug 2020 | CNY | 51.31 | 52.53 | 50.68 | 51.99 | 51.99 | +1.09 (+2.14%) | 4,639,042 |
| 3 Aug 2020 | CNY | 49.88 | 51.47 | 49.06 | 50.9 | 50.9 | +1.54 (+3.12%) | 3,424,624 |
| 31 Jul 2020 | CNY | 49.23 | 50.5 | 48.9 | 49.36 | 49.36 | +0.6 (+1.23%) | 2,286,044 |
| 30 Jul 2020 | CNY | 49.9 | 50 | 48.59 | 48.76 | 48.76 | -1.1 (-2.21%) | 2,176,836 |
| 29 Jul 2020 | CNY | 48.6 | 50 | 48.44 | 49.86 | 49.86 | +1.28 (+2.63%) | 2,857,940 |
| 28 Jul 2020 | CNY | 49.39 | 49.39 | 48.28 | 48.58 | 48.58 | -0.32 (-0.65%) | 1,806,012 |
| 27 Jul 2020 | CNY | 48.43 | 49.3 | 48 | 48.9 | 48.9 | +0.89 (+1.85%) | 2,213,416 |
| 24 Jul 2020 | CNY | 49.66 | 50.79 | 47.8 | 48.01 | 48.01 | -2.14 (-4.27%) | 3,434,896 |
| 23 Jul 2020 | CNY | 50.91 | 51.65 | 49.02 | 50.15 | 50.15 | -0.98 (-1.92%) | 3,062,957 |
| 22 Jul 2020 | CNY | 50.81 | 52.5 | 50.81 | 51.13 | 51.13 | -0.43 (-0.83%) | 3,956,931 |
| 21 Jul 2020 | CNY | 51.81 | 53.38 | 50.87 | 51.56 | 51.56 | +0.86 (+1.70%) | 5,041,294 |
| 20 Jul 2020 | CNY | 49.1 | 51.97 | 48.75 | 50.7 | 50.7 | +2.17 (+4.47%) | 4,645,013 |
| 17 Jul 2020 | CNY | 48.2 | 50.56 | 48.2 | 48.53 | 48.53 | -3.5 (-6.73%) | 6,476,158 |
| 16 Jul 2020 | CNY | 55 | 55 | 52.03 | 52.03 | 52.03 | -5.79 (-10.01%) | 6,304,069 |
| 15 Jul 2020 | CNY | 56.99 | 59.59 | 56.2 | 57.82 | 57.82 | +0.72 (+1.26%) | 10,130,265 |
| 14 Jul 2020 | CNY | 59.28 | 60.83 | 55.89 | 57.1 | 57.1 | -2.09 (-3.53%) | 8,384,379 |
| 13 Jul 2020 | CNY | 57 | 59.2 | 56.3 | 59.19 | 59.19 | +1.99 (+3.48%) | 9,382,049 |
