| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2020 | CNY | 50.9 | 51.95 | 49.6 | 50.33 | 50.33 | -0.57 (-1.12%) | 1,575,160 |
| 24 Aug 2020 | CNY | 51.74 | 52.44 | 49.24 | 50.9 | 50.9 | -1.29 (-2.47%) | 1,751,027 |
| 21 Aug 2020 | CNY | 50.77 | 53.55 | 48.85 | 52.19 | 52.19 | +1.43 (+2.82%) | 2,941,863 |
| 20 Aug 2020 | CNY | 55 | 55 | 50.76 | 50.76 | 50.76 | -5.64 (-10%) | 4,354,982 |
| 19 Aug 2020 | CNY | 52.8 | 57.06 | 50.9 | 56.4 | 56.4 | +4.53 (+8.73%) | 5,509,092 |
| 18 Aug 2020 | CNY | 47.17 | 51.87 | 46.91 | 51.87 | 51.87 | +4.8 (+10.20%) | 5,138,543 |
| 17 Aug 2020 | CNY | 46 | 47.68 | 45.53 | 47.07 | 47.07 | +1.56 (+3.43%) | 2,428,880 |
| 14 Aug 2020 | CNY | 44.98 | 45.82 | 44.34 | 45.51 | 45.51 | +0.79 (+1.77%) | 1,133,170 |
| 13 Aug 2020 | CNY | 44.9 | 46.78 | 44.58 | 44.72 | 44.72 | +0.42 (+0.95%) | 1,644,320 |
| 12 Aug 2020 | CNY | 45.68 | 45.68 | 43.22 | 44.3 | 44.3 | -1.08 (-2.38%) | 1,925,690 |
| 11 Aug 2020 | CNY | 44.88 | 47.39 | 44.88 | 45.38 | 45.38 | -0.02 (-0.04%) | 1,837,182 |
| 10 Aug 2020 | CNY | 45.91 | 46.6 | 44.36 | 45.4 | 45.4 | -0.52 (-1.13%) | 1,526,482 |
| 7 Aug 2020 | CNY | 47.78 | 48.6 | 45.04 | 45.92 | 45.92 | -1.02 (-2.17%) | 2,410,703 |
| 6 Aug 2020 | CNY | 45.3 | 47.6 | 43.79 | 46.94 | 46.94 | +1.92 (+4.26%) | 3,079,840 |
| 5 Aug 2020 | CNY | 44.22 | 45.68 | 44 | 45.02 | 45.02 | +0.37 (+0.83%) | 1,303,187 |
| 4 Aug 2020 | CNY | 44.82 | 45.77 | 44.05 | 44.65 | 44.65 | +0.25 (+0.56%) | 1,567,920 |
| 3 Aug 2020 | CNY | 44.1 | 45.3 | 43.95 | 44.4 | 44.4 | -0.26 (-0.58%) | 2,330,960 |
| 31 Jul 2020 | CNY | 45.89 | 46.25 | 44.25 | 44.66 | 44.66 | -1.01 (-2.21%) | 2,144,420 |
| 30 Jul 2020 | CNY | 47.49 | 47.49 | 45.01 | 45.67 | 45.67 | -1.45 (-3.08%) | 2,036,320 |
| 29 Jul 2020 | CNY | 43.33 | 47.53 | 43.07 | 47.12 | 47.12 | +3.42 (+7.83%) | 3,246,725 |
| 28 Jul 2020 | CNY | 44.8 | 44.8 | 42.88 | 43.7 | 43.7 | -0.32 (-0.73%) | 1,276,540 |
| 27 Jul 2020 | CNY | 43.77 | 45.27 | 42.7 | 44.02 | 44.02 | +1.01 (+2.35%) | 2,256,971 |
| 24 Jul 2020 | CNY | 46.99 | 48.1 | 43 | 43.01 | 43.01 | -4.04 (-8.59%) | 3,635,260 |
| 23 Jul 2020 | CNY | 45 | 48.2 | 44.64 | 47.05 | 47.05 | +1.96 (+4.35%) | 3,613,992 |
| 22 Jul 2020 | CNY | 44.99 | 46.26 | 44.55 | 45.09 | 45.09 | -0.35 (-0.77%) | 2,435,966 |
| 21 Jul 2020 | CNY | 42.9 | 45.5 | 41.75 | 45.44 | 45.44 | +2.93 (+6.89%) | 2,645,755 |
| 20 Jul 2020 | CNY | 42.45 | 43.8 | 41.49 | 42.51 | 42.51 | +1.17 (+2.83%) | 2,101,900 |
| 17 Jul 2020 | CNY | 42.72 | 44.45 | 40.61 | 41.34 | 41.34 | -1.59 (-3.70%) | 2,574,190 |
| 16 Jul 2020 | CNY | 44.7 | 47.25 | 42 | 42.93 | 42.93 | -1.18 (-2.68%) | 3,616,418 |
| 15 Jul 2020 | CNY | 45.5 | 45.83 | 43.6 | 44.11 | 44.11 | -1.52 (-3.33%) | 2,326,100 |
