| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2020 | CNY | 342 | 347.14 | 339.5 | 346.85 | 346.85 | +4.83 (+1.41%) | 3,574,947 |
| 31 Aug 2020 | CNY | 343 | 349.5 | 337.3 | 342.02 | 342.02 | +2.7 (+0.80%) | 4,171,510 |
| 28 Aug 2020 | CNY | 329.95 | 342 | 329.82 | 339.32 | 339.32 | +11.54 (+3.52%) | 6,682,327 |
| 27 Aug 2020 | CNY | 317.28 | 328.5 | 317.28 | 327.78 | 327.78 | +10.38 (+3.27%) | 3,590,568 |
| 26 Aug 2020 | CNY | 322.1 | 329 | 317 | 317.4 | 317.4 | -4.88 (-1.51%) | 4,469,440 |
| 25 Aug 2020 | CNY | 317.77 | 325.32 | 315.19 | 322.28 | 322.28 | +3.84 (+1.21%) | 4,728,640 |
| 24 Aug 2020 | CNY | 320.75 | 324.15 | 314.64 | 318.44 | 318.44 | +0.95 (+0.30%) | 4,438,230 |
| 21 Aug 2020 | CNY | 314.01 | 321.77 | 311.23 | 317.49 | 317.49 | +6.91 (+2.22%) | 4,384,672 |
| 20 Aug 2020 | CNY | 309 | 314.5 | 305.11 | 310.58 | 310.58 | +0.95 (+0.31%) | 3,057,122 |
| 19 Aug 2020 | CNY | 318.5 | 318.8 | 309.5 | 309.63 | 309.63 | -9.77 (-3.06%) | 3,352,125 |
| 18 Aug 2020 | CNY | 314 | 323.49 | 313 | 319.4 | 319.4 | +5.6 (+1.78%) | 3,833,691 |
| 17 Aug 2020 | CNY | 315 | 316.68 | 306.9 | 313.8 | 313.8 | -1.92 (-0.61%) | 4,361,951 |
| 14 Aug 2020 | CNY | 315.16 | 318.5 | 310.5 | 315.72 | 315.72 | +2.72 (+0.87%) | 3,027,228 |
| 13 Aug 2020 | CNY | 316 | 316.58 | 312 | 313 | 313 | +0.42 (+0.13%) | 3,145,457 |
| 12 Aug 2020 | CNY | 317.49 | 320 | 306.77 | 312.58 | 312.58 | -5 (-1.57%) | 5,217,784 |
| 11 Aug 2020 | CNY | 325 | 329.85 | 317.53 | 317.58 | 317.58 | -5.62 (-1.74%) | 4,025,477 |
| 10 Aug 2020 | CNY | 325 | 326.95 | 318.02 | 323.2 | 323.2 | -3.93 (-1.20%) | 4,769,053 |
| 7 Aug 2020 | CNY | 334 | 337.8 | 320 | 327.13 | 327.13 | -8.76 (-2.61%) | 5,163,406 |
| 6 Aug 2020 | CNY | 344.67 | 345.83 | 333.35 | 335.89 | 335.89 | -8.02 (-2.33%) | 4,906,669 |
| 5 Aug 2020 | CNY | 339.91 | 345.37 | 338 | 343.91 | 343.91 | +2.01 (+0.59%) | 3,377,719 |
| 4 Aug 2020 | CNY | 344.4 | 349 | 340 | 341.9 | 341.9 | -3.1 (-0.90%) | 4,361,274 |
| 3 Aug 2020 | CNY | 346.99 | 347.98 | 342 | 345 | 345 | -1.2 (-0.35%) | 5,222,589 |
| 31 Jul 2020 | CNY | 338.15 | 348.5 | 337.5 | 346.2 | 346.2 | +8 (+2.37%) | 5,743,373 |
| 30 Jul 2020 | CNY | 343.8 | 346.95 | 337.01 | 338.2 | 338.2 | -4.8 (-1.40%) | 4,307,956 |
| 29 Jul 2020 | CNY | 338 | 344.63 | 336.02 | 343 | 343 | +3.4 (+1.00%) | 4,239,564 |
| 28 Jul 2020 | CNY | 339 | 339.86 | 330.48 | 339.6 | 339.6 | +5.3 (+1.59%) | 3,902,351 |
| 27 Jul 2020 | CNY | 335.8 | 342.36 | 330.5 | 334.3 | 334.3 | +2.47 (+0.74%) | 5,173,591 |
| 24 Jul 2020 | CNY | 349 | 350 | 328.51 | 331.83 | 331.83 | -20.36 (-5.78%) | 7,594,418 |
| 23 Jul 2020 | CNY | 345.1 | 352.7 | 342 | 352.19 | 352.19 | +4.31 (+1.24%) | 5,960,834 |
| 22 Jul 2020 | CNY | 344.75 | 355 | 342.71 | 347.88 | 347.88 | +3.13 (+0.91%) | 5,757,811 |
