| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 46.4198 | 46.4762 | 45.4392 | 46.2011 | 46.2011 | +0.226 (+0.49%) | 8,528,292 |
| 28 Aug 2020 | CNY | 44.8042 | 46.3139 | 44.3598 | 45.9753 | 45.9753 | +1.277 (+2.86%) | 10,206,428 |
| 27 Aug 2020 | CNY | 45.8554 | 46.4198 | 43.8801 | 44.6984 | 44.6984 | -1.101 (-2.40%) | 15,282,212 |
| 26 Aug 2020 | CNY | 43.8589 | 47.4497 | 43.3862 | 45.7989 | 45.7989 | +1.961 (+4.47%) | 17,805,810 |
| 25 Aug 2020 | CNY | 41.284 | 44.3034 | 41.2064 | 43.8377 | 43.8377 | +2.49 (+6.02%) | 12,988,705 |
| 24 Aug 2020 | CNY | 40.9171 | 42.6102 | 40.254 | 41.3474 | 41.3474 | +0.656 (+1.61%) | 9,162,440 |
| 21 Aug 2020 | CNY | 40.0141 | 41.2557 | 40.0141 | 40.6914 | 40.6914 | +0.691 (+1.73%) | 4,958,508 |
| 20 Aug 2020 | CNY | 40.3245 | 40.8607 | 39.6332 | 40 | 40 | -0.536 (-1.32%) | 5,498,802 |
| 19 Aug 2020 | CNY | 41.9048 | 41.9048 | 40.4868 | 40.5362 | 40.5362 | -1.213 (-2.91%) | 5,957,415 |
| 18 Aug 2020 | CNY | 41.4815 | 42.1023 | 41.1288 | 41.7496 | 41.7496 | +0.162 (+0.39%) | 5,811,663 |
| 17 Aug 2020 | CNY | 41.291 | 41.6931 | 40.2892 | 41.5873 | 41.5873 | +0.473 (+1.15%) | 6,400,542 |
| 14 Aug 2020 | CNY | 41.0935 | 41.6226 | 39.9224 | 41.1146 | 41.1146 | +0.049 (+0.12%) | 10,545,060 |
| 13 Aug 2020 | CNY | 43.2593 | 43.7249 | 40.8818 | 41.0653 | 41.0653 | -2.314 (-5.33%) | 13,009,979 |
| 12 Aug 2020 | CNY | 44.2328 | 44.6138 | 42.3351 | 43.3792 | 43.3792 | -1.065 (-2.40%) | 8,719,253 |
| 11 Aug 2020 | CNY | 44.0423 | 45.5732 | 43.8801 | 44.4444 | 44.4444 | +0.388 (+0.88%) | 8,738,560 |
| 10 Aug 2020 | CNY | 43.8095 | 44.6561 | 42.8924 | 44.0564 | 44.0564 | +0.233 (+0.53%) | 9,132,110 |
| 7 Aug 2020 | CNY | 44.7549 | 45.6437 | 43.0335 | 43.8236 | 43.8236 | -0.967 (-2.16%) | 8,265,818 |
| 6 Aug 2020 | CNY | 45.9189 | 46.2011 | 44.3104 | 44.7901 | 44.7901 | -0.755 (-1.66%) | 7,553,613 |
| 5 Aug 2020 | CNY | 45.0794 | 46.06 | 44.3034 | 45.545 | 45.545 | +0.48 (+1.06%) | 8,633,001 |
| 4 Aug 2020 | CNY | 45.1781 | 46.8148 | 44.4515 | 45.0653 | 45.0653 | -0.212 (-0.47%) | 11,076,790 |
| 3 Aug 2020 | CNY | 46.4268 | 46.6314 | 44.1623 | 45.2769 | 45.2769 | -1.171 (-2.52%) | 16,595,632 |
| 31 Jul 2020 | CNY | 46.2646 | 47.7601 | 45.5591 | 46.448 | 46.448 | +0.557 (+1.21%) | 10,259,867 |
| 30 Jul 2020 | CNY | 46.4833 | 46.9841 | 45.5026 | 45.8907 | 45.8907 | -0.332 (-0.72%) | 9,915,881 |
| 29 Jul 2020 | CNY | 45.8836 | 47.4074 | 45.7848 | 46.2222 | 46.2222 | +0.014 (+0.03%) | 12,836,624 |
| 28 Jul 2020 | CNY | 43.2804 | 46.2081 | 42.8078 | 46.2081 | 46.2081 | +3.104 (+7.20%) | 14,120,278 |
| 27 Jul 2020 | CNY | 42.8148 | 44.0706 | 42.3986 | 43.1041 | 43.1041 | +0.6 (+1.41%) | 7,283,120 |
| 24 Jul 2020 | CNY | 45.7143 | 45.7566 | 42.321 | 42.5044 | 42.5044 | -3.478 (-7.56%) | 15,525,613 |
| 23 Jul 2020 | CNY | 45.4109 | 46.2504 | 44.8677 | 45.9824 | 45.9824 | +0.183 (+0.40%) | 8,411,805 |
| 22 Jul 2020 | CNY | 44.7266 | 46.7725 | 44.5926 | 45.7989 | 45.7989 | +0.741 (+1.64%) | 10,651,511 |
| 21 Jul 2020 | CNY | 42.8219 | 45.418 | 42.187 | 45.0582 | 45.0582 | +2.469 (+5.80%) | 14,850,060 |
