| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2020 | CNY | 33.9941 | 37.0235 | 33.7353 | 35.7177 | 35.7177 | +1.624 (+4.76%) | 3,966,071 |
| 24 Aug 2020 | CNY | 34.3235 | 34.3235 | 31.6765 | 34.0941 | 34.0941 | -0.535 (-1.55%) | 3,144,627 |
| 21 Aug 2020 | CNY | 35.6941 | 35.7941 | 34.4706 | 34.6294 | 34.6294 | -0.806 (-2.27%) | 3,255,471 |
| 20 Aug 2020 | CNY | 38.4647 | 38.4706 | 35.1588 | 35.4353 | 35.4353 | -3.623 (-9.28%) | 4,268,841 |
| 19 Aug 2020 | CNY | 39.8118 | 40.5765 | 38.9529 | 39.0588 | 39.0588 | -0.824 (-2.07%) | 2,413,121 |
| 18 Aug 2020 | CNY | 40.1471 | 40.5177 | 39.6353 | 39.8824 | 39.8824 | -0.265 (-0.66%) | 2,565,810 |
| 17 Aug 2020 | CNY | 39.3529 | 40.1941 | 38.8412 | 40.1471 | 40.1471 | +0.535 (+1.35%) | 2,322,269 |
| 14 Aug 2020 | CNY | 39.8824 | 40.2235 | 39.2353 | 39.6118 | 39.6118 | -0.224 (-0.56%) | 1,757,415 |
| 13 Aug 2020 | CNY | 39.2882 | 39.8706 | 39.0588 | 39.8353 | 39.8353 | +0.2 (+0.50%) | 2,415,927 |
| 12 Aug 2020 | CNY | 38.8235 | 39.6471 | 37.9706 | 39.6353 | 39.6353 | +0.588 (+1.51%) | 3,326,614 |
| 11 Aug 2020 | CNY | 39.3529 | 40.4059 | 38.9 | 39.0471 | 39.0471 | -0.471 (-1.19%) | 3,376,652 |
| 10 Aug 2020 | CNY | 42.3588 | 42.8529 | 39.2941 | 39.5177 | 39.5177 | -3.894 (-8.97%) | 6,556,565 |
| 7 Aug 2020 | CNY | 41.7647 | 44.4 | 41.4765 | 43.4118 | 43.4118 | +1.059 (+2.50%) | 6,821,234 |
| 6 Aug 2020 | CNY | 43.6 | 44.3529 | 42.3529 | 42.3529 | 42.3529 | -2.541 (-5.66%) | 7,135,906 |
| 5 Aug 2020 | CNY | 42.9706 | 46.8235 | 42.7059 | 44.8941 | 44.8941 | +1.365 (+3.14%) | 9,642,563 |
| 4 Aug 2020 | CNY | 42.4118 | 43.7647 | 41.3235 | 43.5294 | 43.5294 | +1.029 (+2.42%) | 7,572,741 |
| 3 Aug 2020 | CNY | 41.7529 | 42.9118 | 41 | 42.5 | 42.5 | +0.8 (+1.92%) | 5,728,240 |
| 31 Jul 2020 | CNY | 41.5177 | 41.9882 | 40.7059 | 41.7 | 41.7 | -0.624 (-1.47%) | 5,168,515 |
| 30 Jul 2020 | CNY | 40.0588 | 42.6353 | 39.2118 | 42.3235 | 42.3235 | +2.288 (+5.72%) | 7,126,326 |
| 29 Jul 2020 | CNY | 39.0177 | 40.2941 | 38.2353 | 40.0353 | 40.0353 | +0.494 (+1.25%) | 5,296,361 |
| 28 Jul 2020 | CNY | 38.3177 | 41.7647 | 38.2529 | 39.5412 | 39.5412 | +1.512 (+3.98%) | 6,806,587 |
| 27 Jul 2020 | CNY | 39.3412 | 40.4706 | 37.6588 | 38.0294 | 38.0294 | -3.265 (-7.91%) | 6,841,485 |
| 24 Jul 2020 | CNY | 42.6647 | 45.4706 | 41.2412 | 41.2941 | 41.2941 | -0.129 (-0.31%) | 12,830,954 |
| 23 Jul 2020 | CNY | 38.5235 | 41.4235 | 37.7177 | 41.4235 | 41.4235 | +3.765 (+10.00%) | 5,536,014 |
| 22 Jul 2020 | CNY | 37.6471 | 38.1471 | 37.3824 | 37.6588 | 37.6588 | -0.076 (-0.20%) | 3,116,848 |
| 21 Jul 2020 | CNY | 38.7059 | 38.9882 | 37.4412 | 37.7353 | 37.7353 | -1.088 (-2.80%) | 3,705,433 |
| 20 Jul 2020 | CNY | 37.7647 | 39.2118 | 37.0588 | 38.8235 | 38.8235 | +1.141 (+3.03%) | 4,159,529 |
| 17 Jul 2020 | CNY | 39.3471 | 40.1 | 36.8059 | 37.6824 | 37.6824 | -2.782 (-6.88%) | 5,818,335 |
| 16 Jul 2020 | CNY | 43.0706 | 45.5177 | 40.4 | 40.4647 | 40.4647 | -2.029 (-4.78%) | 6,746,468 |
| 15 Jul 2020 | CNY | 46.4706 | 46.8 | 42.4941 | 42.4941 | 42.4941 | -4.741 (-10.04%) | 7,731,868 |
