| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 42.9833 | 45.7389 | 42.9833 | 45.0556 | 45.0556 | +2.111 (+4.92%) | 5,634,052 |
| 20 Aug 2020 | CNY | 44.4056 | 45 | 42.3333 | 42.9444 | 42.9444 | -2.267 (-5.01%) | 5,118,292 |
| 19 Aug 2020 | CNY | 45.5556 | 45.7222 | 44.4444 | 45.2111 | 45.2111 | -0.772 (-1.68%) | 3,311,083 |
| 18 Aug 2020 | CNY | 44.6444 | 46.6444 | 44.5556 | 45.9833 | 45.9833 | +0.978 (+2.17%) | 5,055,915 |
| 17 Aug 2020 | CNY | 43.3167 | 45.3056 | 42.9167 | 45.0056 | 45.0056 | +1.489 (+3.42%) | 4,743,432 |
| 14 Aug 2020 | CNY | 43.65 | 44.2889 | 42.0556 | 43.5167 | 43.5167 | +0.222 (+0.51%) | 4,653,439 |
| 13 Aug 2020 | CNY | 44.7222 | 44.8667 | 42.8222 | 43.2945 | 43.2945 | -1.217 (-2.73%) | 4,334,949 |
| 12 Aug 2020 | CNY | 46.3889 | 46.9111 | 43.0278 | 44.5111 | 44.5111 | -2.211 (-4.73%) | 8,739,790 |
| 11 Aug 2020 | CNY | 47.6667 | 48.8611 | 46.4444 | 46.7222 | 46.7222 | -0.5 (-1.06%) | 5,938,230 |
| 10 Aug 2020 | CNY | 46.6278 | 47.6 | 44.9222 | 47.2222 | 47.2222 | +0.772 (+1.66%) | 7,182,189 |
| 7 Aug 2020 | CNY | 46.5556 | 47.5278 | 44.7667 | 46.45 | 46.45 | -0.322 (-0.69%) | 6,876,943 |
| 6 Aug 2020 | CNY | 47.4167 | 48.3389 | 46.1111 | 46.7722 | 46.7722 | -1.089 (-2.28%) | 7,634,622 |
| 5 Aug 2020 | CNY | 43.8944 | 48.2222 | 43.3389 | 47.8611 | 47.8611 | +2.717 (+6.02%) | 11,763,338 |
| 4 Aug 2020 | CNY | 43.1611 | 45.8889 | 43.1 | 45.1444 | 45.1444 | +2.117 (+4.92%) | 9,888,006 |
| 3 Aug 2020 | CNY | 43.7667 | 44.1111 | 42.5833 | 43.0278 | 43.0278 | -0.578 (-1.33%) | 9,916,624 |
| 31 Jul 2020 | CNY | 43.8111 | 44.6444 | 42.8222 | 43.6056 | 43.6056 | -1.094 (-2.45%) | 10,655,395 |
| 30 Jul 2020 | CNY | 44.7278 | 46.75 | 43.6111 | 44.7 | 44.7 | +0.533 (+1.21%) | 10,297,000 |
| 29 Jul 2020 | CNY | 42.7111 | 44.7222 | 41.7889 | 44.1667 | 44.1667 | +2.05 (+4.87%) | 8,580,850 |
| 28 Jul 2020 | CNY | 42.3556 | 44.1278 | 41.6611 | 42.1167 | 42.1167 | +0.244 (+0.58%) | 8,075,331 |
| 27 Jul 2020 | CNY | 39.9111 | 42.2167 | 39.4945 | 41.8722 | 41.8722 | +2.433 (+6.17%) | 7,098,957 |
| 24 Jul 2020 | CNY | 42.5333 | 43.5778 | 38.8889 | 39.4389 | 39.4389 | -3.661 (-8.49%) | 8,133,343 |
| 23 Jul 2020 | CNY | 42.6111 | 44.8889 | 42.45 | 43.1 | 43.1 | +0.328 (+0.77%) | 8,379,525 |
| 22 Jul 2020 | CNY | 41.0167 | 43.1056 | 40.5111 | 42.7722 | 42.7722 | +1.744 (+4.25%) | 6,460,830 |
| 21 Jul 2020 | CNY | 39.2278 | 41.3889 | 38.6111 | 41.0278 | 41.0278 | +1.756 (+4.47%) | 5,169,007 |
| 20 Jul 2020 | CNY | 39.9889 | 39.9945 | 37.3222 | 39.2722 | 39.2722 | +0.383 (+0.99%) | 6,149,514 |
| 17 Jul 2020 | CNY | 38.7556 | 40.0722 | 38.1333 | 38.8889 | 38.8889 | +0.35 (+0.91%) | 6,692,995 |
| 16 Jul 2020 | CNY | 43.3333 | 43.4778 | 38.5333 | 38.5389 | 38.5389 | -4.256 (-9.94%) | 9,270,781 |
| 15 Jul 2020 | CNY | 42 | 43.7111 | 41.9389 | 42.7945 | 42.7945 | +0.65 (+1.54%) | 6,655,296 |
| 14 Jul 2020 | CNY | 42.6278 | 43.3333 | 40.5556 | 42.1444 | 42.1444 | -0.794 (-1.85%) | 6,391,472 |
| 13 Jul 2020 | CNY | 42.2111 | 42.9722 | 41.2778 | 42.9389 | 42.9389 | +1.772 (+4.30%) | 7,838,332 |
