| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2020 | CNY | 45.44 | 46.4 | 43.4 | 43.85 | 43.85 | -1.65 (-3.63%) | 7,224,154 |
| 25 Aug 2020 | CNY | 46.39 | 47.3 | 45.15 | 45.5 | 45.5 | -0.4 (-0.87%) | 6,243,495 |
| 24 Aug 2020 | CNY | 46 | 46.36 | 44.44 | 45.9 | 45.9 | +0.2 (+0.44%) | 4,446,696 |
| 21 Aug 2020 | CNY | 46 | 47.66 | 45.3 | 45.7 | 45.7 | +0.25 (+0.55%) | 5,214,255 |
| 20 Aug 2020 | CNY | 46 | 46.76 | 44.56 | 45.45 | 45.45 | -1 (-2.15%) | 5,719,125 |
| 19 Aug 2020 | CNY | 47.78 | 48.09 | 46 | 46.45 | 46.45 | -1.5 (-3.13%) | 8,087,105 |
| 18 Aug 2020 | CNY | 47.88 | 48.81 | 47.52 | 47.95 | 47.95 | +0.07 (+0.15%) | 5,508,872 |
| 17 Aug 2020 | CNY | 47.55 | 48.95 | 47 | 47.88 | 47.88 | +0.48 (+1.01%) | 6,847,424 |
| 14 Aug 2020 | CNY | 48 | 48 | 46.1 | 47.4 | 47.4 | +0.59 (+1.26%) | 5,259,706 |
| 13 Aug 2020 | CNY | 48.92 | 48.97 | 46.32 | 46.81 | 46.81 | -1.23 (-2.56%) | 8,021,324 |
| 12 Aug 2020 | CNY | 50.55 | 51.35 | 46.62 | 48.04 | 48.04 | -2.47 (-4.89%) | 12,076,574 |
| 11 Aug 2020 | CNY | 53.8 | 54 | 50.4 | 50.51 | 50.51 | -3.61 (-6.67%) | 9,638,094 |
| 10 Aug 2020 | CNY | 51.6 | 54.8 | 50 | 54.12 | 54.12 | +2.02 (+3.88%) | 10,051,274 |
| 7 Aug 2020 | CNY | 53.5 | 55.27 | 50.7 | 52.1 | 52.1 | -2.86 (-5.20%) | 13,984,152 |
| 6 Aug 2020 | CNY | 56.19 | 57.44 | 54 | 54.96 | 54.96 | -1.53 (-2.71%) | 13,161,495 |
| 5 Aug 2020 | CNY | 54.58 | 57.88 | 53.19 | 56.49 | 56.49 | +1.5 (+2.73%) | 10,328,287 |
| 4 Aug 2020 | CNY | 53.01 | 58.15 | 53.01 | 54.99 | 54.99 | +1.09 (+2.02%) | 15,160,880 |
| 3 Aug 2020 | CNY | 50.35 | 54.4 | 49.3 | 53.9 | 53.9 | +3.56 (+7.07%) | 14,355,877 |
| 31 Jul 2020 | CNY | 50.01 | 50.85 | 48.65 | 50.34 | 50.34 | -0.31 (-0.61%) | 10,958,587 |
| 30 Jul 2020 | CNY | 49.53 | 53.25 | 48.78 | 50.65 | 50.65 | +1.26 (+2.55%) | 17,583,744 |
| 29 Jul 2020 | CNY | 49.38 | 49.88 | 47.28 | 49.39 | 49.39 | +1.21 (+2.51%) | 12,734,244 |
| 28 Jul 2020 | CNY | 46.08 | 49.39 | 45.53 | 48.18 | 48.18 | +3.18 (+7.07%) | 16,863,099 |
| 27 Jul 2020 | CNY | 44.02 | 46.2 | 44 | 45 | 45 | +0.72 (+1.63%) | 11,990,793 |
| 24 Jul 2020 | CNY | 48 | 48.8 | 44.28 | 44.28 | 44.28 | -4.92 (-10%) | 15,973,627 |
| 23 Jul 2020 | CNY | 46.48 | 49.33 | 45.6 | 49.2 | 49.2 | +2.56 (+5.49%) | 19,388,900 |
| 22 Jul 2020 | CNY | 46.81 | 47.6 | 45.6 | 46.64 | 46.64 | -0.28 (-0.60%) | 15,461,940 |
| 21 Jul 2020 | CNY | 45.32 | 48 | 44.65 | 46.92 | 46.92 | +1.53 (+3.37%) | 22,457,256 |
| 20 Jul 2020 | CNY | 45.91 | 46.28 | 43.5 | 45.39 | 45.39 | -0.04 (-0.09%) | 12,250,404 |
| 17 Jul 2020 | CNY | 45.68 | 47.5 | 44.55 | 45.43 | 45.43 | -0.65 (-1.41%) | 14,669,027 |
| 16 Jul 2020 | CNY | 52 | 52 | 46.08 | 46.08 | 46.08 | -4.93 (-9.66%) | 20,264,087 |
