| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 42.58 | 43.9 | 42.58 | 42.9 | 42.9 | +0.38 (+0.89%) | 3,809,601 |
| 28 Aug 2020 | CNY | 43 | 43.23 | 42.2 | 42.52 | 42.52 | -0.98 (-2.25%) | 3,747,840 |
| 27 Aug 2020 | CNY | 42.15 | 43.86 | 41.85 | 43.5 | 43.5 | +1.05 (+2.47%) | 3,217,738 |
| 26 Aug 2020 | CNY | 44.73 | 44.87 | 42.41 | 42.45 | 42.45 | -2.69 (-5.96%) | 4,901,985 |
| 25 Aug 2020 | CNY | 43.6 | 45.58 | 43.17 | 45.14 | 45.14 | +1.22 (+2.78%) | 6,956,338 |
| 24 Aug 2020 | CNY | 42.38 | 44.13 | 41.25 | 43.92 | 43.92 | +1.89 (+4.50%) | 4,754,841 |
| 21 Aug 2020 | CNY | 42.51 | 43.47 | 41.88 | 42.03 | 42.03 | -0.52 (-1.22%) | 3,284,510 |
| 20 Aug 2020 | CNY | 42.27 | 43.48 | 41.53 | 42.55 | 42.55 | -0.62 (-1.44%) | 3,097,420 |
| 19 Aug 2020 | CNY | 45.17 | 45.17 | 43.15 | 43.17 | 43.17 | -2.13 (-4.70%) | 6,079,482 |
| 18 Aug 2020 | CNY | 43.7 | 46.17 | 43.7 | 45.3 | 45.3 | +2.16 (+5.01%) | 9,923,897 |
| 17 Aug 2020 | CNY | 42 | 43.67 | 41 | 43.14 | 43.14 | +0.3 (+0.70%) | 7,267,342 |
| 14 Aug 2020 | CNY | 42.42 | 43.28 | 41.55 | 42.84 | 42.84 | +0.51 (+1.20%) | 3,890,888 |
| 13 Aug 2020 | CNY | 42 | 43.35 | 41.6 | 42.33 | 42.33 | +0.42 (+1.00%) | 5,344,343 |
| 12 Aug 2020 | CNY | 42.71 | 43.18 | 40.44 | 41.91 | 41.91 | -1.26 (-2.92%) | 7,507,900 |
| 11 Aug 2020 | CNY | 47.01 | 47.8 | 43 | 43.17 | 43.17 | -4.26 (-8.98%) | 14,212,080 |
| 10 Aug 2020 | CNY | 54.05 | 54.05 | 47.29 | 47.43 | 47.43 | -1.71 (-3.48%) | 21,034,421 |
| 7 Aug 2020 | CNY | 49.12 | 49.14 | 45.89 | 49.14 | 49.14 | +4.47 (+10.01%) | 15,614,307 |
| 6 Aug 2020 | CNY | 42.56 | 45 | 42.19 | 44.67 | 44.67 | +1.18 (+2.71%) | 7,484,328 |
| 5 Aug 2020 | CNY | 43.6 | 43.95 | 42 | 43.49 | 43.49 | +1.05 (+2.47%) | 5,749,614 |
| 4 Aug 2020 | CNY | 42.52 | 44.43 | 42.01 | 42.44 | 42.44 | +1.69 (+4.15%) | 8,266,110 |
| 3 Aug 2020 | CNY | 39.95 | 41.14 | 39.57 | 40.75 | 40.75 | +1.28 (+3.24%) | 3,766,523 |
| 31 Jul 2020 | CNY | 39.38 | 40.52 | 39.11 | 39.47 | 39.47 | -0.03 (-0.08%) | 2,898,400 |
| 30 Jul 2020 | CNY | 40.66 | 40.69 | 39.3 | 39.5 | 39.5 | -1.22 (-3.00%) | 2,998,603 |
| 29 Jul 2020 | CNY | 39.01 | 40.78 | 38.8 | 40.72 | 40.72 | +1.51 (+3.85%) | 3,815,706 |
| 28 Jul 2020 | CNY | 39.03 | 39.38 | 38.53 | 39.21 | 39.21 | +0.27 (+0.69%) | 2,062,522 |
| 27 Jul 2020 | CNY | 38.66 | 39.41 | 37.5 | 38.94 | 38.94 | +0.52 (+1.35%) | 3,213,218 |
| 24 Jul 2020 | CNY | 41.38 | 42.17 | 38.41 | 38.42 | 38.42 | -3.65 (-8.68%) | 5,501,921 |
| 23 Jul 2020 | CNY | 42.95 | 43.2 | 41.28 | 42.07 | 42.07 | -1.23 (-2.84%) | 4,304,720 |
| 22 Jul 2020 | CNY | 43.15 | 43.93 | 42.81 | 43.3 | 43.3 | -0.05 (-0.12%) | 3,642,801 |
| 21 Jul 2020 | CNY | 44.74 | 44.75 | 43.16 | 43.35 | 43.35 | -1.38 (-3.09%) | 3,997,100 |
