| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 47.3333 | 52.8867 | 47.1733 | 51.0333 | 51.0333 | +4.18 (+8.92%) | 11,816,758 |
| 28 Aug 2020 | CNY | 47.2267 | 47.8 | 45.9267 | 46.8533 | 46.8533 | -0.94 (-1.97%) | 6,059,556 |
| 27 Aug 2020 | CNY | 46.6667 | 48.5133 | 42.6933 | 47.7933 | 47.7933 | -1.22 (-2.49%) | 10,057,165 |
| 26 Aug 2020 | CNY | 48.6667 | 49.9733 | 47.7733 | 49.0133 | 49.0133 | -0.067 (-0.14%) | 5,794,144 |
| 25 Aug 2020 | CNY | 46.6 | 50.14 | 46.52 | 49.08 | 49.08 | +2.713 (+5.85%) | 8,467,590 |
| 24 Aug 2020 | CNY | 46.2467 | 47.2 | 44.8 | 46.3667 | 46.3667 | -0.287 (-0.61%) | 3,659,724 |
| 21 Aug 2020 | CNY | 46 | 47.6 | 45.7333 | 46.6533 | 46.6533 | +0.927 (+2.03%) | 3,655,507 |
| 20 Aug 2020 | CNY | 46.1333 | 46.64 | 45.5 | 45.7267 | 45.7267 | -0.907 (-1.94%) | 3,090,214 |
| 19 Aug 2020 | CNY | 48.5867 | 49.4667 | 46.5933 | 46.6333 | 46.6333 | -2.167 (-4.44%) | 4,489,359 |
| 18 Aug 2020 | CNY | 49.8267 | 50.5 | 47.9533 | 48.8 | 48.8 | -1.067 (-2.14%) | 5,451,388 |
| 17 Aug 2020 | CNY | 49.66 | 50.22 | 48.4 | 49.8667 | 49.8667 | +1.527 (+3.16%) | 6,517,543 |
| 14 Aug 2020 | CNY | 47.8733 | 48.9667 | 47.2667 | 48.34 | 48.34 | +0.48 (+1.00%) | 4,191,709 |
| 13 Aug 2020 | CNY | 45.3267 | 48.4133 | 45.2067 | 47.86 | 47.86 | +2.527 (+5.57%) | 6,381,723 |
| 12 Aug 2020 | CNY | 46.8667 | 47.5333 | 44.6667 | 45.3333 | 45.3333 | -1.418 (-3.03%) | 3,650,688 |
| 12 Aug 2020 |
|
|||||||
| 11 Aug 2020 | CNY | 47.5822 | 48 | 46.6667 | 46.7511 | 46.7511 | -0.978 (-2.05%) | 3,400,296 |
| 10 Aug 2020 | CNY | 47.0578 | 48.3556 | 46.6667 | 47.7289 | 47.7289 | +0.218 (+0.46%) | 4,284,706 |
| 7 Aug 2020 | CNY | 49.5111 | 50.4356 | 46.6667 | 47.5111 | 47.5111 | -2.271 (-4.56%) | 6,945,428 |
| 6 Aug 2020 | CNY | 48.08 | 51.5511 | 47.4178 | 49.7822 | 49.7822 | +2.382 (+5.03%) | 10,087,771 |
| 5 Aug 2020 | CNY | 47.4711 | 48.0489 | 47.08 | 47.4 | 47.4 | -0.098 (-0.21%) | 3,208,358 |
| 4 Aug 2020 | CNY | 48.4489 | 49.2445 | 47.3689 | 47.4978 | 47.4978 | -0.795 (-1.65%) | 4,843,372 |
| 3 Aug 2020 | CNY | 47.8311 | 48.8267 | 47.2933 | 48.2933 | 48.2933 | +1.196 (+2.54%) | 5,218,098 |
| 31 Jul 2020 | CNY | 47.0356 | 47.8933 | 46.3556 | 47.0978 | 47.0978 | +0.436 (+0.93%) | 3,213,380 |
| 30 Jul 2020 | CNY | 47.1644 | 47.5511 | 46.52 | 46.6622 | 46.6622 | -0.533 (-1.13%) | 2,845,847 |
| 29 Jul 2020 | CNY | 45.0445 | 48.5778 | 44.7022 | 47.1956 | 47.1956 | +2.533 (+5.67%) | 6,132,145 |
| 28 Jul 2020 | CNY | 44.3822 | 45.5022 | 44.0578 | 44.6622 | 44.6622 | +0.902 (+2.06%) | 3,127,533 |
| 27 Jul 2020 | CNY | 43.3556 | 43.9511 | 43.1022 | 43.76 | 43.76 | +0.347 (+0.80%) | 2,679,252 |
| 24 Jul 2020 | CNY | 44.96 | 46.2222 | 43.3867 | 43.4133 | 43.4133 | -2.231 (-4.89%) | 4,552,224 |
| 23 Jul 2020 | CNY | 46.2578 | 46.6489 | 44.8889 | 45.6444 | 45.6444 | -0.782 (-1.69%) | 3,969,173 |
| 22 Jul 2020 | CNY | 46.2311 | 47.4133 | 45.9244 | 46.4267 | 46.4267 | +0.169 (+0.37%) | 3,289,583 |
| 21 Jul 2020 | CNY | 45.8133 | 46.8845 | 45.5556 | 46.2578 | 46.2578 | +0.36 (+0.78%) | 3,088,874 |
