| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 43.3083 | 45.25 | 41.75 | 44.1083 | 44.1083 | +0.725 (+1.67%) | 6,591,206 |
| 19 Aug 2020 | CNY | 45.9833 | 46.1667 | 43.3333 | 43.3833 | 43.3833 | -2.992 (-6.45%) | 8,442,151 |
| 18 Aug 2020 | CNY | 46.4083 | 47.15 | 46 | 46.375 | 46.375 | -0.7 (-1.49%) | 5,492,787 |
| 17 Aug 2020 | CNY | 45 | 47.25 | 44.6167 | 47.075 | 47.075 | +1.958 (+4.34%) | 8,075,689 |
| 14 Aug 2020 | CNY | 46.0083 | 47.0083 | 44.0917 | 45.1167 | 45.1167 | -1.558 (-3.34%) | 8,902,341 |
| 13 Aug 2020 | CNY | 48.0417 | 48.2833 | 46.6667 | 46.675 | 46.675 | -1.475 (-3.06%) | 6,859,485 |
| 12 Aug 2020 | CNY | 46.6667 | 48.7833 | 46.3833 | 48.15 | 48.15 | +1.058 (+2.25%) | 9,282,912 |
| 11 Aug 2020 | CNY | 49.1667 | 49.8333 | 46.6583 | 47.0917 | 47.0917 | -2.742 (-5.50%) | 9,949,276 |
| 10 Aug 2020 | CNY | 47.5667 | 50.575 | 46.7917 | 49.8333 | 49.8333 | +1.45 (+3.00%) | 12,466,509 |
| 7 Aug 2020 | CNY | 50 | 51.05 | 47.0917 | 48.3833 | 48.3833 | -3.925 (-7.50%) | 18,534,690 |
| 6 Aug 2020 | CNY | 50.1667 | 54.9167 | 49.5 | 52.3083 | 52.3083 | +0.642 (+1.24%) | 23,509,420 |
| 5 Aug 2020 | CNY | 55.4667 | 55.4667 | 51.1583 | 51.6667 | 51.6667 | +1.242 (+2.46%) | 28,302,153 |
| 4 Aug 2020 | CNY | 45.25 | 50.425 | 45.0333 | 50.425 | 50.425 | +4.583 (+10.00%) | 15,743,029 |
| 3 Aug 2020 | CNY | 43.2 | 46.2917 | 42.7833 | 45.8417 | 45.8417 | +3.025 (+7.07%) | 11,470,264 |
| 31 Jul 2020 | CNY | 41.7667 | 43.2333 | 41.7167 | 42.8167 | 42.8167 | +0.692 (+1.64%) | 6,627,540 |
| 30 Jul 2020 | CNY | 43.575 | 43.6833 | 41.675 | 42.125 | 42.125 | -1.475 (-3.38%) | 7,079,845 |
| 29 Jul 2020 | CNY | 41.3 | 43.7417 | 41.2583 | 43.6 | 43.6 | +1.942 (+4.66%) | 7,989,580 |
| 28 Jul 2020 | CNY | 43.1667 | 43.1667 | 40.6833 | 41.6583 | 41.6583 | -0.725 (-1.71%) | 6,246,465 |
| 27 Jul 2020 | CNY | 42.5 | 43.375 | 41.2667 | 42.3833 | 42.3833 | -0.017 (-0.04%) | 5,667,330 |
| 24 Jul 2020 | CNY | 46.3333 | 46.6667 | 41.6917 | 42.4 | 42.4 | -3.758 (-8.14%) | 8,964,360 |
| 23 Jul 2020 | CNY | 45.6083 | 46.5 | 44.175 | 46.1583 | 46.1583 | -0.467 (-1.00%) | 7,211,337 |
| 22 Jul 2020 | CNY | 46.4 | 47.4083 | 45.8833 | 46.625 | 46.625 | +0.275 (+0.59%) | 7,210,226 |
| 21 Jul 2020 | CNY | 47.25 | 47.775 | 46.1083 | 46.35 | 46.35 | -1.125 (-2.37%) | 7,133,592 |
| 20 Jul 2020 | CNY | 48.3333 | 48.3333 | 45.8417 | 47.475 | 47.475 | +0.817 (+1.75%) | 7,291,731 |
| 17 Jul 2020 | CNY | 45.0167 | 46.9 | 44.1667 | 46.6583 | 46.6583 | +1.642 (+3.65%) | 9,209,034 |
| 16 Jul 2020 | CNY | 49.45 | 50.325 | 44.9167 | 45.0167 | 45.0167 | -4.408 (-8.92%) | 9,596,766 |
| 15 Jul 2020 | CNY | 52.5417 | 53.1 | 49.1083 | 49.425 | 49.425 | -3.058 (-5.83%) | 10,590,915 |
| 14 Jul 2020 | CNY | 55.325 | 55.3333 | 51.9167 | 52.4833 | 52.4833 | -3.283 (-5.89%) | 13,140,020 |
| 13 Jul 2020 | CNY | 54.075 | 56.0917 | 52.6667 | 55.7667 | 55.7667 | +1.683 (+3.11%) | 15,908,290 |
| 10 Jul 2020 | CNY | 54.1917 | 55.7333 | 53.0083 | 54.0833 | 54.0833 | -1.717 (-3.08%) | 15,535,270 |
