| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 50.65 | 51.09 | 49 | 49.13 | 49.13 | -1.35 (-2.67%) | 29,273,063 |
| 28 Aug 2020 | CNY | 49.8 | 50.8 | 48.9 | 50.48 | 50.48 | +0.32 (+0.64%) | 21,183,708 |
| 27 Aug 2020 | CNY | 50.7 | 51.2 | 48.42 | 50.16 | 50.16 | -0.27 (-0.54%) | 31,532,642 |
| 26 Aug 2020 | CNY | 54.4 | 54.49 | 49.8 | 50.43 | 50.43 | -3.46 (-6.42%) | 44,941,338 |
| 25 Aug 2020 | CNY | 53 | 56.58 | 52.8 | 53.89 | 53.89 | +1.26 (+2.39%) | 50,278,268 |
| 24 Aug 2020 | CNY | 50.46 | 53.65 | 49.66 | 52.63 | 52.63 | +3.01 (+6.07%) | 42,542,095 |
| 21 Aug 2020 | CNY | 49.15 | 51.08 | 49.15 | 49.62 | 49.62 | +1.04 (+2.14%) | 25,008,619 |
| 20 Aug 2020 | CNY | 49.09 | 50.08 | 48.4 | 48.58 | 48.58 | -1.49 (-2.98%) | 24,776,573 |
| 19 Aug 2020 | CNY | 52.11 | 52.2 | 49.99 | 50.07 | 50.07 | -2.47 (-4.70%) | 24,673,370 |
| 18 Aug 2020 | CNY | 53.42 | 53.42 | 52.11 | 52.54 | 52.54 | -0.88 (-1.65%) | 21,630,718 |
| 17 Aug 2020 | CNY | 52.5 | 53.53 | 50.5 | 53.42 | 53.42 | +1.17 (+2.24%) | 35,494,158 |
| 14 Aug 2020 | CNY | 50.77 | 52.28 | 50.1 | 52.25 | 52.25 | +1.83 (+3.63%) | 27,532,720 |
| 13 Aug 2020 | CNY | 52 | 52.03 | 49.92 | 50.42 | 50.42 | -0.57 (-1.12%) | 21,632,182 |
| 12 Aug 2020 | CNY | 52.84 | 53.09 | 48.5 | 50.99 | 50.99 | -1.65 (-3.13%) | 46,569,135 |
| 11 Aug 2020 | CNY | 53.9 | 54.7 | 52.51 | 52.64 | 52.64 | -0.61 (-1.15%) | 23,225,624 |
| 10 Aug 2020 | CNY | 54 | 54.19 | 52.37 | 53.25 | 53.25 | -1.07 (-1.97%) | 25,879,763 |
| 7 Aug 2020 | CNY | 55.95 | 56.78 | 52.89 | 54.32 | 54.32 | -1.48 (-2.65%) | 33,398,227 |
| 6 Aug 2020 | CNY | 58.56 | 58.71 | 55.49 | 55.8 | 55.8 | -2.54 (-4.35%) | 36,295,492 |
| 5 Aug 2020 | CNY | 58.33 | 58.81 | 57.44 | 58.34 | 58.34 | +0.06 (+0.10%) | 22,357,125 |
| 4 Aug 2020 | CNY | 60.3 | 61.3 | 57.88 | 58.28 | 58.28 | -2.11 (-3.49%) | 37,258,356 |
| 3 Aug 2020 | CNY | 61.51 | 61.85 | 59.59 | 60.39 | 60.39 | +0.21 (+0.35%) | 33,699,364 |
| 31 Jul 2020 | CNY | 57.81 | 60.95 | 57.75 | 60.18 | 60.18 | +2.37 (+4.10%) | 51,643,610 |
| 30 Jul 2020 | CNY | 59 | 59.28 | 56.95 | 57.81 | 57.81 | -0.34 (-0.58%) | 32,368,344 |
| 29 Jul 2020 | CNY | 56.6 | 58.44 | 55.06 | 58.15 | 58.15 | +1.37 (+2.41%) | 31,699,139 |
| 28 Jul 2020 | CNY | 56.05 | 56.78 | 55.25 | 56.78 | 56.78 | +1.72 (+3.12%) | 29,261,844 |
| 27 Jul 2020 | CNY | 57 | 57.9 | 53.95 | 55.06 | 55.06 | -1.02 (-1.82%) | 37,900,532 |
| 24 Jul 2020 | CNY | 58.66 | 60.96 | 55.71 | 56.08 | 56.08 | -3.06 (-5.17%) | 61,584,437 |
| 23 Jul 2020 | CNY | 55.9 | 60.76 | 55.6 | 59.14 | 59.14 | +2.65 (+4.69%) | 72,875,499 |
| 22 Jul 2020 | CNY | 53.95 | 56.99 | 53.52 | 56.49 | 56.49 | +3.06 (+5.73%) | 62,607,096 |
| 21 Jul 2020 | CNY | 54.1 | 54.5 | 52.69 | 53.43 | 53.43 | +0.98 (+1.87%) | 38,300,416 |
