| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 37.35 | 38.33 | 37.31 | 37.85 | 37.85 | -0.25 (-0.66%) | 1,695,062 |
| 28 Aug 2020 | CNY | 41.98 | 42.7 | 36.51 | 38.1 | 38.1 | -3.94 (-9.37%) | 4,887,003 |
| 27 Aug 2020 | CNY | 41.5 | 42.23 | 40.59 | 42.04 | 42.04 | +0.95 (+2.31%) | 658,600 |
| 26 Aug 2020 | CNY | 42.1 | 42.52 | 40.55 | 41.09 | 41.09 | -1.24 (-2.93%) | 586,600 |
| 25 Aug 2020 | CNY | 41.95 | 42.85 | 41.52 | 42.33 | 42.33 | +0.68 (+1.63%) | 764,600 |
| 24 Aug 2020 | CNY | 41.75 | 42.2 | 40 | 41.65 | 41.65 | -0.1 (-0.24%) | 600,520 |
| 21 Aug 2020 | CNY | 41.16 | 41.77 | 40.9 | 41.75 | 41.75 | +0.51 (+1.24%) | 586,915 |
| 20 Aug 2020 | CNY | 40.33 | 41.35 | 40 | 41.24 | 41.24 | -0.07 (-0.17%) | 716,400 |
| 19 Aug 2020 | CNY | 42.99 | 43.3 | 40.87 | 41.31 | 41.31 | -1.93 (-4.46%) | 1,106,938 |
| 18 Aug 2020 | CNY | 42.77 | 43.65 | 42.58 | 43.24 | 43.24 | +0.79 (+1.86%) | 721,887 |
| 17 Aug 2020 | CNY | 42.93 | 43.39 | 41.83 | 42.45 | 42.45 | +0.36 (+0.86%) | 727,011 |
| 14 Aug 2020 | CNY | 41.89 | 42.2 | 41 | 42.09 | 42.09 | +0.1 (+0.24%) | 701,800 |
| 13 Aug 2020 | CNY | 41.76 | 42.45 | 41.27 | 41.99 | 41.99 | +0.02 (+0.05%) | 742,400 |
| 12 Aug 2020 | CNY | 43.58 | 43.59 | 40.8 | 41.97 | 41.97 | -1.93 (-4.40%) | 1,714,660 |
| 11 Aug 2020 | CNY | 46 | 46.31 | 43.63 | 43.9 | 43.9 | -2.4 (-5.18%) | 2,370,100 |
| 10 Aug 2020 | CNY | 44.3 | 47.5 | 44.3 | 46.3 | 46.3 | +1.5 (+3.35%) | 2,019,000 |
| 7 Aug 2020 | CNY | 45.77 | 47.44 | 43.6 | 44.8 | 44.8 | -0.43 (-0.95%) | 2,219,923 |
| 6 Aug 2020 | CNY | 45.92 | 46.47 | 44.46 | 45.23 | 45.23 | -0.94 (-2.04%) | 2,762,560 |
| 5 Aug 2020 | CNY | 44.68 | 47.32 | 44.11 | 46.17 | 46.17 | +2.45 (+5.60%) | 3,362,315 |
| 4 Aug 2020 | CNY | 46.63 | 46.63 | 43.51 | 43.72 | 43.72 | -2.43 (-5.27%) | 3,054,064 |
| 3 Aug 2020 | CNY | 45.29 | 46.5 | 44.45 | 46.15 | 46.15 | +1.3 (+2.90%) | 3,312,508 |
| 31 Jul 2020 | CNY | 43.6 | 46 | 43.22 | 44.85 | 44.85 | +1.54 (+3.56%) | 2,837,691 |
| 30 Jul 2020 | CNY | 45.02 | 45.03 | 42.5 | 43.31 | 43.31 | -1.34 (-3.00%) | 1,964,845 |
| 29 Jul 2020 | CNY | 43.51 | 44.65 | 42.3 | 44.65 | 44.65 | +1.1 (+2.53%) | 2,354,692 |
| 28 Jul 2020 | CNY | 42.99 | 45.66 | 42.11 | 43.55 | 43.55 | +1.47 (+3.49%) | 2,232,009 |
| 27 Jul 2020 | CNY | 43.5 | 43.85 | 41.18 | 42.08 | 42.08 | -0.69 (-1.61%) | 1,811,472 |
| 24 Jul 2020 | CNY | 44.5 | 45 | 41.1 | 42.77 | 42.77 | -1.6 (-3.61%) | 2,292,249 |
| 23 Jul 2020 | CNY | 42.98 | 44.6 | 42.83 | 44.37 | 44.37 | +0.63 (+1.44%) | 2,818,348 |
| 22 Jul 2020 | CNY | 39.2 | 43.74 | 39.08 | 43.74 | 43.74 | +3.98 (+10.01%) | 2,453,700 |
| 21 Jul 2020 | CNY | 39.57 | 40.87 | 38.9 | 39.76 | 39.76 | +0.32 (+0.81%) | 955,500 |
