| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 51.19 | 51.19 | 49.69 | 50.6 | 50.6 | -0.5 (-0.98%) | 4,923,175 |
| 27 Aug 2020 | CNY | 51.6 | 51.99 | 50.65 | 51.1 | 51.1 | -1.04 (-1.99%) | 5,271,294 |
| 26 Aug 2020 | CNY | 51.8 | 53.7 | 49.65 | 52.14 | 52.14 | +1.04 (+2.04%) | 8,749,632 |
| 25 Aug 2020 | CNY | 51.5 | 51.62 | 49.18 | 51.1 | 51.1 | -0.96 (-1.84%) | 6,188,303 |
| 24 Aug 2020 | CNY | 51.01 | 53.18 | 50.38 | 52.06 | 52.06 | +2.06 (+4.12%) | 8,977,269 |
| 21 Aug 2020 | CNY | 47.05 | 50.41 | 47.05 | 50 | 50 | +3.18 (+6.79%) | 7,526,768 |
| 20 Aug 2020 | CNY | 46.28 | 47.29 | 45.67 | 46.82 | 46.82 | +0.22 (+0.47%) | 1,870,212 |
| 19 Aug 2020 | CNY | 48.36 | 48.36 | 46.48 | 46.6 | 46.6 | -1.8 (-3.72%) | 2,994,481 |
| 18 Aug 2020 | CNY | 48.8 | 49.17 | 47.86 | 48.4 | 48.4 | -0.49 (-1.00%) | 2,478,775 |
| 17 Aug 2020 | CNY | 48.1 | 49.16 | 47.3 | 48.89 | 48.89 | +1.25 (+2.62%) | 4,292,252 |
| 14 Aug 2020 | CNY | 45.95 | 47.8 | 45.3 | 47.64 | 47.64 | +1.69 (+3.68%) | 3,902,799 |
| 13 Aug 2020 | CNY | 46 | 47.45 | 45.72 | 45.95 | 45.95 | +0.49 (+1.08%) | 2,860,380 |
| 12 Aug 2020 | CNY | 46.07 | 46.4 | 44.28 | 45.46 | 45.46 | -1.01 (-2.17%) | 3,557,965 |
| 11 Aug 2020 | CNY | 47.96 | 47.96 | 46.45 | 46.47 | 46.47 | -1.1 (-2.31%) | 2,790,421 |
| 10 Aug 2020 | CNY | 46.89 | 48.29 | 46.89 | 47.57 | 47.57 | +0.45 (+0.96%) | 3,072,195 |
| 7 Aug 2020 | CNY | 48.5 | 49.19 | 46.25 | 47.12 | 47.12 | -1.27 (-2.62%) | 4,354,847 |
| 6 Aug 2020 | CNY | 49.9 | 49.9 | 48.18 | 48.39 | 48.39 | -2.1 (-4.16%) | 6,158,451 |
| 5 Aug 2020 | CNY | 51.23 | 51.98 | 49.8 | 50.49 | 50.49 | -0.12 (-0.24%) | 4,037,309 |
| 4 Aug 2020 | CNY | 52.5 | 52.5 | 50.33 | 50.61 | 50.61 | -1.82 (-3.47%) | 5,438,709 |
| 3 Aug 2020 | CNY | 51.4 | 52.8 | 51.2 | 52.43 | 52.43 | +1.22 (+2.38%) | 5,588,843 |
| 31 Jul 2020 | CNY | 51.7 | 52.23 | 50.5 | 51.21 | 51.21 | -0.29 (-0.56%) | 4,358,075 |
| 30 Jul 2020 | CNY | 51.3 | 51.97 | 50.8 | 51.5 | 51.5 | +0.15 (+0.29%) | 5,148,973 |
| 29 Jul 2020 | CNY | 48.6 | 51.38 | 47.94 | 51.35 | 51.35 | +2.76 (+5.68%) | 5,442,922 |
| 28 Jul 2020 | CNY | 46.87 | 48.74 | 46.87 | 48.59 | 48.59 | +1.91 (+4.09%) | 4,427,143 |
| 27 Jul 2020 | CNY | 48.98 | 49.39 | 46.52 | 46.68 | 46.68 | -2.3 (-4.70%) | 5,076,698 |
| 24 Jul 2020 | CNY | 51.8 | 51.8 | 48.88 | 48.98 | 48.98 | -3.73 (-7.08%) | 6,516,803 |
| 23 Jul 2020 | CNY | 53 | 53.81 | 50.29 | 52.71 | 52.71 | -0.99 (-1.84%) | 7,144,965 |
| 22 Jul 2020 | CNY | 50.51 | 53.75 | 50.06 | 53.7 | 53.7 | +3.17 (+6.27%) | 10,114,151 |
| 21 Jul 2020 | CNY | 50.42 | 50.67 | 49.6 | 50.53 | 50.53 | -0.09 (-0.18%) | 4,733,229 |
| 20 Jul 2020 | CNY | 50.8 | 50.99 | 49.54 | 50.62 | 50.62 | +0.4 (+0.80%) | 5,948,380 |
