| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 39.3 | 39.42 | 38.43 | 39.16 | 39.16 | +0.39 (+1.01%) | 9,433,380 |
| 20 Aug 2020 | CNY | 38.79 | 39.48 | 37.92 | 38.77 | 38.77 | -0.09 (-0.23%) | 9,269,490 |
| 19 Aug 2020 | CNY | 39.71 | 40.2 | 38.1 | 38.86 | 38.86 | -0.86 (-2.17%) | 9,618,630 |
| 18 Aug 2020 | CNY | 39.86 | 42 | 39.41 | 39.72 | 39.72 | +0.37 (+0.94%) | 13,307,869 |
| 17 Aug 2020 | CNY | 41.25 | 41.3 | 38.07 | 39.35 | 39.35 | -1.19 (-2.94%) | 16,587,869 |
| 14 Aug 2020 | CNY | 40.4 | 41.09 | 39.82 | 40.54 | 40.54 | -0.34 (-0.83%) | 9,307,614 |
| 13 Aug 2020 | CNY | 39.91 | 41.46 | 39.71 | 40.88 | 40.88 | +1.13 (+2.84%) | 14,560,724 |
| 12 Aug 2020 | CNY | 39.8 | 41.02 | 38.38 | 39.75 | 39.75 | -0.18 (-0.45%) | 14,964,656 |
| 11 Aug 2020 | CNY | 41.33 | 42.32 | 39.89 | 39.93 | 39.93 | -1.32 (-3.20%) | 16,952,172 |
| 10 Aug 2020 | CNY | 42.55 | 43.78 | 41 | 41.25 | 41.25 | -2.25 (-5.17%) | 18,733,023 |
| 7 Aug 2020 | CNY | 41 | 44.77 | 40.95 | 43.5 | 43.5 | +2.56 (+6.25%) | 24,371,297 |
| 6 Aug 2020 | CNY | 37.9 | 41.95 | 37.81 | 40.94 | 40.94 | +2.76 (+7.23%) | 24,402,546 |
| 5 Aug 2020 | CNY | 36.71 | 38.3 | 35.98 | 38.18 | 38.18 | +0.68 (+1.81%) | 16,053,532 |
| 4 Aug 2020 | CNY | 35.8 | 38.45 | 35.6 | 37.5 | 37.5 | +1.7 (+4.75%) | 23,659,351 |
| 3 Aug 2020 | CNY | 35.31 | 36.15 | 35 | 35.8 | 35.8 | +0.96 (+2.76%) | 14,621,500 |
| 31 Jul 2020 | CNY | 34.62 | 35.2 | 33.75 | 34.84 | 34.84 | +0.25 (+0.72%) | 11,751,268 |
| 30 Jul 2020 | CNY | 35.88 | 35.91 | 34.33 | 34.59 | 34.59 | -0.46 (-1.31%) | 12,944,997 |
| 29 Jul 2020 | CNY | 33 | 35.4 | 32.4 | 35.05 | 35.05 | +2.18 (+6.63%) | 19,998,548 |
| 28 Jul 2020 | CNY | 31.76 | 34.3 | 31.76 | 32.87 | 32.87 | +1.68 (+5.39%) | 13,158,479 |
| 27 Jul 2020 | CNY | 31.17 | 32.15 | 30.58 | 31.19 | 31.19 | -0.34 (-1.08%) | 9,047,629 |
| 24 Jul 2020 | CNY | 33.95 | 34 | 30.9 | 31.53 | 31.53 | -2.72 (-7.94%) | 13,111,912 |
| 23 Jul 2020 | CNY | 33.79 | 34.78 | 33.33 | 34.25 | 34.25 | +0.53 (+1.57%) | 14,640,041 |
| 22 Jul 2020 | CNY | 33.24 | 34.28 | 33.02 | 33.72 | 33.72 | +0.39 (+1.17%) | 9,228,992 |
| 21 Jul 2020 | CNY | 32.9 | 34.38 | 32.9 | 33.33 | 33.33 | +0.76 (+2.33%) | 12,484,916 |
| 20 Jul 2020 | CNY | 32.39 | 32.61 | 31.64 | 32.57 | 32.57 | +0.97 (+3.07%) | 9,177,282 |
| 17 Jul 2020 | CNY | 30.98 | 31.98 | 30.59 | 31.6 | 31.6 | +0.75 (+2.43%) | 12,363,219 |
| 16 Jul 2020 | CNY | 33.17 | 33.21 | 30.7 | 30.85 | 30.85 | -2.65 (-7.91%) | 14,366,126 |
| 15 Jul 2020 | CNY | 33.21 | 34.22 | 31.82 | 33.5 | 33.5 | -0.14 (-0.42%) | 21,124,399 |
| 14 Jul 2020 | CNY | 35.02 | 35.41 | 33.15 | 33.64 | 33.64 | -2.07 (-5.80%) | 23,415,095 |
| 13 Jul 2020 | CNY | 34.1 | 35.96 | 34.1 | 35.71 | 35.71 | +1.6 (+4.69%) | 19,608,747 |
