| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 49.95 | 49.95 | 48.315 | 48.745 | 48.745 | -0.555 (-1.13%) | 3,104,796 |
| 20 Aug 2020 | CNY | 50.025 | 50.68 | 48.49 | 49.3 | 49.3 | -2.17 (-4.22%) | 5,377,804 |
| 19 Aug 2020 | CNY | 53.485 | 54.92 | 51.47 | 51.47 | 51.47 | -1.48 (-2.80%) | 5,473,266 |
| 18 Aug 2020 | CNY | 52.25 | 53.435 | 51.28 | 52.95 | 52.95 | +0.5 (+0.95%) | 3,638,002 |
| 17 Aug 2020 | CNY | 52.75 | 53.82 | 52.065 | 52.45 | 52.45 | +0.43 (+0.83%) | 3,633,048 |
| 14 Aug 2020 | CNY | 51.81 | 52.73 | 50.69 | 52.02 | 52.02 | +0.145 (+0.28%) | 2,686,714 |
| 13 Aug 2020 | CNY | 52 | 52.375 | 50.78 | 51.875 | 51.875 | +0.085 (+0.16%) | 2,925,032 |
| 12 Aug 2020 | CNY | 52.03 | 53.96 | 49.9 | 51.79 | 51.79 | -0.725 (-1.38%) | 5,234,114 |
| 11 Aug 2020 | CNY | 54.49 | 57.4 | 52.5 | 52.515 | 52.515 | -1.4 (-2.60%) | 5,342,278 |
| 10 Aug 2020 | CNY | 54.535 | 54.99 | 51.365 | 53.915 | 53.915 | +0.915 (+1.73%) | 5,014,112 |
| 7 Aug 2020 | CNY | 55.255 | 56.495 | 51.625 | 53 | 53 | -2.675 (-4.80%) | 7,189,004 |
| 6 Aug 2020 | CNY | 55.255 | 57.65 | 53.84 | 55.675 | 55.675 | -0.1 (-0.18%) | 8,361,878 |
| 5 Aug 2020 | CNY | 56.715 | 56.715 | 54.35 | 55.775 | 55.775 | -1.27 (-2.23%) | 7,443,816 |
| 4 Aug 2020 | CNY | 59 | 59 | 54.505 | 57.045 | 57.045 | -1.085 (-1.87%) | 9,167,352 |
| 3 Aug 2020 | CNY | 54.275 | 58.13 | 54.275 | 58.13 | 58.13 | +5.285 (+10.00%) | 12,276,554 |
| 31 Jul 2020 | CNY | 49.25 | 53.48 | 49.04 | 52.845 | 52.845 | +3.935 (+8.05%) | 10,925,066 |
| 30 Jul 2020 | CNY | 48.4 | 49.995 | 48.275 | 48.91 | 48.91 | +0.31 (+0.64%) | 7,908,450 |
| 29 Jul 2020 | CNY | 46.09 | 49.605 | 45.81 | 48.6 | 48.6 | +2.79 (+6.09%) | 12,238,098 |
| 28 Jul 2020 | CNY | 42 | 45.81 | 41.585 | 45.81 | 45.81 | +4.215 (+10.13%) | 11,976,300 |
| 27 Jul 2020 | CNY | 41.51 | 41.845 | 40.3 | 41.595 | 41.595 | +0.23 (+0.56%) | 3,410,320 |
| 24 Jul 2020 | CNY | 42.94 | 43.885 | 40.65 | 41.365 | 41.365 | -1.905 (-4.40%) | 5,415,856 |
| 23 Jul 2020 | CNY | 44.005 | 44.425 | 42.005 | 43.27 | 43.27 | -1.305 (-2.93%) | 6,792,434 |
| 22 Jul 2020 | CNY | 44.4 | 45.25 | 44.1 | 44.575 | 44.575 | +0.04 (+0.09%) | 5,310,748 |
| 21 Jul 2020 | CNY | 44.06 | 44.73 | 43.505 | 44.535 | 44.535 | +0.28 (+0.63%) | 4,513,730 |
| 20 Jul 2020 | CNY | 43.685 | 44.53 | 43.155 | 44.255 | 44.255 | +0.605 (+1.39%) | 5,764,220 |
| 17 Jul 2020 | CNY | 44.55 | 45.49 | 43.005 | 43.65 | 43.65 | -1.375 (-3.05%) | 6,909,834 |
| 16 Jul 2020 | CNY | 49.955 | 49.955 | 45.025 | 45.025 | 45.025 | -5.06 (-10.10%) | 10,553,502 |
| 15 Jul 2020 | CNY | 52.355 | 53.35 | 50 | 50.085 | 50.085 | -3.295 (-6.17%) | 10,502,936 |
| 14 Jul 2020 | CNY | 50.05 | 54.45 | 48.85 | 53.38 | 53.38 | +2.98 (+5.91%) | 15,647,282 |
| 13 Jul 2020 | CNY | 49.37 | 51.475 | 49.03 | 50.4 | 50.4 | +0.975 (+1.97%) | 8,990,146 |
