| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2020 | CNY | 48.55 | 51.73 | 48.5 | 50.81 | 50.81 | +1.84 (+3.76%) | 2,857,892 |
| 24 Aug 2020 | CNY | 48.21 | 50 | 47 | 48.97 | 48.97 | -0.26 (-0.53%) | 1,925,788 |
| 21 Aug 2020 | CNY | 47.97 | 49.38 | 47.97 | 49.23 | 49.23 | +1.93 (+4.08%) | 1,861,211 |
| 20 Aug 2020 | CNY | 48.34 | 48.34 | 47.01 | 47.3 | 47.3 | -1.1 (-2.27%) | 1,300,240 |
| 19 Aug 2020 | CNY | 49.86 | 49.86 | 48.11 | 48.4 | 48.4 | -1.67 (-3.34%) | 1,687,461 |
| 18 Aug 2020 | CNY | 51 | 51 | 49.79 | 50.07 | 50.07 | -0.91 (-1.79%) | 1,581,774 |
| 17 Aug 2020 | CNY | 49.55 | 51.1 | 49.55 | 50.98 | 50.98 | +1.54 (+3.11%) | 1,723,869 |
| 14 Aug 2020 | CNY | 49.55 | 49.92 | 48.61 | 49.44 | 49.44 | -0.23 (-0.46%) | 1,156,708 |
| 13 Aug 2020 | CNY | 49.42 | 50.16 | 49.31 | 49.67 | 49.67 | +0.49 (+1.00%) | 1,445,019 |
| 12 Aug 2020 | CNY | 50.5 | 50.94 | 48.41 | 49.18 | 49.18 | -1.78 (-3.49%) | 2,472,045 |
| 11 Aug 2020 | CNY | 52.52 | 53.46 | 50.8 | 50.96 | 50.96 | -1.71 (-3.25%) | 2,321,825 |
| 10 Aug 2020 | CNY | 52.86 | 53.6 | 51.75 | 52.67 | 52.67 | -0.96 (-1.79%) | 2,407,665 |
| 7 Aug 2020 | CNY | 57.99 | 57.99 | 52.82 | 53.63 | 53.63 | -3.4 (-5.96%) | 3,771,102 |
| 6 Aug 2020 | CNY | 55.9 | 59.2 | 55.79 | 57.03 | 57.03 | +0.65 (+1.15%) | 4,394,876 |
| 5 Aug 2020 | CNY | 57 | 57.3 | 55.68 | 56.38 | 56.38 | -1.78 (-3.06%) | 4,000,583 |
| 4 Aug 2020 | CNY | 55.43 | 59.59 | 54.71 | 58.16 | 58.16 | +3.05 (+5.53%) | 6,336,981 |
| 3 Aug 2020 | CNY | 53.7 | 55.25 | 53.4 | 55.11 | 55.11 | +1.38 (+2.57%) | 4,425,472 |
| 31 Jul 2020 | CNY | 54.3 | 55.22 | 53.28 | 53.73 | 53.73 | -1.65 (-2.98%) | 4,366,111 |
| 30 Jul 2020 | CNY | 54.79 | 57 | 53.31 | 55.38 | 55.38 | +0.68 (+1.24%) | 6,021,656 |
| 29 Jul 2020 | CNY | 53 | 55.26 | 52 | 54.7 | 54.7 | +0.38 (+0.70%) | 5,569,215 |
| 28 Jul 2020 | CNY | 53.89 | 56.27 | 53.89 | 54.32 | 54.32 | -5.56 (-9.29%) | 8,362,979 |
| 27 Jul 2020 | CNY | 65 | 65 | 59.88 | 59.88 | 59.88 | -6.65 (-10.00%) | 1,915,400 |
| 24 Jul 2020 | CNY | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | +6.05 (+10.00%) | 193,530 |
| 23 Jul 2020 | CNY | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | +5.5 (+10.00%) | 63,644 |
| 22 Jul 2020 | CNY | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | +5 (+10.00%) | 15,372 |
| 21 Jul 2020 | CNY | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | +4.54 (+9.99%) | 14,763 |
| 20 Jul 2020 | CNY | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | +4.13 (+10.00%) | 12,637 |
| 17 Jul 2020 | CNY | 34.43 | 41.31 | 34.43 | 41.31 | 41.31 | 0.0 (0.0%) | 39,058 |
