| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 42.35 | 42.37 | 40.99 | 41.14 | 41.14 | -0.53 (-1.27%) | 14,750,520 |
| 28 Aug 2020 | CNY | 40.32 | 42 | 39.54 | 41.67 | 41.67 | +1.51 (+3.76%) | 20,976,702 |
| 27 Aug 2020 | CNY | 38.79 | 40.38 | 38.4 | 40.16 | 40.16 | +1.52 (+3.93%) | 17,433,354 |
| 26 Aug 2020 | CNY | 38.9 | 39.82 | 38.15 | 38.64 | 38.64 | -0.24 (-0.62%) | 10,943,688 |
| 25 Aug 2020 | CNY | 39.01 | 39.35 | 38.35 | 38.88 | 38.88 | -0.04 (-0.10%) | 8,616,322 |
| 24 Aug 2020 | CNY | 37.5 | 39.65 | 37.22 | 38.92 | 38.92 | +1.47 (+3.93%) | 15,169,022 |
| 21 Aug 2020 | CNY | 37.22 | 38.25 | 37.09 | 37.45 | 37.45 | +0.62 (+1.68%) | 7,861,211 |
| 20 Aug 2020 | CNY | 37.49 | 38.38 | 36.8 | 36.83 | 36.83 | -1.07 (-2.82%) | 9,639,319 |
| 19 Aug 2020 | CNY | 37.42 | 39.13 | 37.1 | 37.9 | 37.9 | +0.25 (+0.66%) | 12,822,400 |
| 18 Aug 2020 | CNY | 37.09 | 37.77 | 36.86 | 37.65 | 37.65 | +0.47 (+1.26%) | 9,264,625 |
| 17 Aug 2020 | CNY | 36.74 | 37.42 | 36.57 | 37.18 | 37.18 | +0.45 (+1.23%) | 9,770,020 |
| 14 Aug 2020 | CNY | 35.87 | 36.89 | 35.67 | 36.73 | 36.73 | +1.04 (+2.91%) | 10,103,494 |
| 13 Aug 2020 | CNY | 36.85 | 37.18 | 35.38 | 35.69 | 35.69 | -0.82 (-2.25%) | 10,682,540 |
| 12 Aug 2020 | CNY | 37.3 | 37.85 | 35.5 | 36.51 | 36.51 | -0.79 (-2.12%) | 16,126,608 |
| 11 Aug 2020 | CNY | 37.8 | 38.79 | 37.2 | 37.3 | 37.3 | -0.55 (-1.45%) | 13,765,472 |
| 10 Aug 2020 | CNY | 38.01 | 38.5 | 36.7 | 37.85 | 37.85 | -0.71 (-1.84%) | 14,337,017 |
| 7 Aug 2020 | CNY | 40.01 | 40.45 | 37.54 | 38.56 | 38.56 | -1.86 (-4.60%) | 24,478,839 |
| 6 Aug 2020 | CNY | 38.18 | 40.88 | 37.76 | 40.42 | 40.42 | +2.35 (+6.17%) | 27,612,939 |
| 5 Aug 2020 | CNY | 36.34 | 38.88 | 36.05 | 38.07 | 38.07 | +1.63 (+4.47%) | 25,074,683 |
| 4 Aug 2020 | CNY | 36.71 | 37.2 | 36.18 | 36.44 | 36.44 | -0.05 (-0.14%) | 12,112,299 |
| 3 Aug 2020 | CNY | 36.27 | 36.87 | 35.48 | 36.49 | 36.49 | +0.61 (+1.70%) | 13,162,580 |
| 31 Jul 2020 | CNY | 35.94 | 36.72 | 35.16 | 35.88 | 35.88 | +0.15 (+0.42%) | 13,100,240 |
| 30 Jul 2020 | CNY | 36.34 | 36.5 | 35.46 | 35.73 | 35.73 | -0.56 (-1.54%) | 10,690,454 |
| 29 Jul 2020 | CNY | 34.67 | 36.53 | 34.66 | 36.29 | 36.29 | +1.34 (+3.83%) | 13,195,111 |
| 28 Jul 2020 | CNY | 34.82 | 35.38 | 34.58 | 34.95 | 34.95 | +0.46 (+1.33%) | 9,059,678 |
| 27 Jul 2020 | CNY | 34.59 | 35.07 | 33.5 | 34.49 | 34.49 | +0.05 (+0.15%) | 12,644,342 |
| 24 Jul 2020 | CNY | 36.55 | 36.67 | 34 | 34.44 | 34.44 | -2.36 (-6.41%) | 17,469,739 |
| 23 Jul 2020 | CNY | 36.5 | 37.1 | 35.82 | 36.8 | 36.8 | -0.8 (-2.13%) | 23,753,889 |
| 22 Jul 2020 | CNY | 36.99 | 38.25 | 36.36 | 37.6 | 37.6 | +0.92 (+2.51%) | 20,671,259 |
| 21 Jul 2020 | CNY | 36 | 37.96 | 36 | 36.68 | 36.68 | +1.43 (+4.06%) | 18,444,976 |
