| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2020 | CNY | 32.7 | 33.6667 | 32.1111 | 33.3556 | 33.3556 | +0.683 (+2.09%) | 2,018,257 |
| 10 Sep 2020 | CNY | 36.7389 | 36.9389 | 32.5278 | 32.6722 | 32.6722 | -3.717 (-10.21%) | 4,702,820 |
| 9 Sep 2020 | CNY | 36.2278 | 37.7445 | 35.9167 | 36.3889 | 36.3889 | -0.539 (-1.46%) | 3,118,419 |
| 8 Sep 2020 | CNY | 36.1778 | 37.2056 | 34.5556 | 36.9278 | 36.9278 | +0.833 (+2.31%) | 4,003,498 |
| 7 Sep 2020 | CNY | 36.3889 | 37.1444 | 35.8611 | 36.0944 | 36.0944 | -0.472 (-1.29%) | 2,274,852 |
| 4 Sep 2020 | CNY | 36.1667 | 36.7833 | 35.6111 | 36.5667 | 36.5667 | -0.461 (-1.25%) | 2,453,565 |
| 3 Sep 2020 | CNY | 38.1667 | 38.4056 | 37.0167 | 37.0278 | 37.0278 | -1.311 (-3.42%) | 3,665,574 |
| 2 Sep 2020 | CNY | 38.95 | 38.9611 | 37.7889 | 38.3389 | 38.3389 | -0.683 (-1.75%) | 4,019,751 |
| 1 Sep 2020 | CNY | 39.6111 | 39.9945 | 38.6444 | 39.0222 | 39.0222 | -0.922 (-2.31%) | 3,845,575 |
| 31 Aug 2020 | CNY | 38.8944 | 41.1111 | 38.8944 | 39.9444 | 39.9444 | +0.967 (+2.48%) | 6,316,313 |
| 28 Aug 2020 | CNY | 38.9278 | 39.1667 | 37.7945 | 38.9778 | 38.9778 | -0.3 (-0.76%) | 3,724,520 |
| 27 Aug 2020 | CNY | 39.8778 | 40.3944 | 38.3389 | 39.2778 | 39.2778 | -1.122 (-2.78%) | 4,278,240 |
| 26 Aug 2020 | CNY | 40 | 41.2945 | 38.95 | 40.4 | 40.4 | +0.633 (+1.59%) | 6,299,807 |
| 25 Aug 2020 | CNY | 38.0722 | 40.9222 | 38.0667 | 39.7667 | 39.7667 | +1.228 (+3.19%) | 5,576,418 |
| 24 Aug 2020 | CNY | 39.4444 | 39.4444 | 37.2389 | 38.5389 | 38.5389 | -1.405 (-3.52%) | 4,287,760 |
| 21 Aug 2020 | CNY | 38.4111 | 40.5056 | 38.2333 | 39.9444 | 39.9444 | +1.956 (+5.15%) | 5,486,738 |
| 20 Aug 2020 | CNY | 37.8611 | 38.8222 | 36.6667 | 37.9889 | 37.9889 | -1.006 (-2.58%) | 4,061,732 |
| 19 Aug 2020 | CNY | 39.8778 | 41.6389 | 38.8889 | 38.9945 | 38.9945 | -1.339 (-3.32%) | 6,763,653 |
| 18 Aug 2020 | CNY | 38.8833 | 40.3389 | 38.0556 | 40.3333 | 40.3333 | +1.361 (+3.49%) | 5,347,144 |
| 17 Aug 2020 | CNY | 38.1611 | 39.3611 | 38.1556 | 38.9722 | 38.9722 | +0.956 (+2.51%) | 4,500,313 |
| 14 Aug 2020 | CNY | 39.1278 | 39.5944 | 36.7722 | 38.0167 | 38.0167 | -1.067 (-2.73%) | 5,627,356 |
| 13 Aug 2020 | CNY | 39.9333 | 40.0445 | 38.8889 | 39.0833 | 39.0833 | -0.995 (-2.48%) | 5,303,255 |
| 12 Aug 2020 | CNY | 42.1667 | 42.7778 | 38.8222 | 40.0778 | 40.0778 | -2.711 (-6.34%) | 7,406,875 |
| 11 Aug 2020 | CNY | 44.8889 | 45.1111 | 42.5611 | 42.7889 | 42.7889 | -1.456 (-3.29%) | 6,691,350 |
| 10 Aug 2020 | CNY | 44.4889 | 46.1111 | 42.5889 | 44.2445 | 44.2445 | -1.833 (-3.98%) | 9,753,960 |
| 7 Aug 2020 | CNY | 50.8333 | 51.6 | 46.0778 | 46.0778 | 46.0778 | -5.117 (-9.99%) | 14,465,437 |
| 6 Aug 2020 | CNY | 50 | 53.8889 | 49.6111 | 51.1944 | 51.1944 | -0.956 (-1.83%) | 15,434,983 |
| 5 Aug 2020 | CNY | 52.15 | 52.15 | 48.6111 | 52.15 | 52.15 | +4.739 (+10.00%) | 21,670,522 |
| 4 Aug 2020 | CNY | 47.4111 | 47.4111 | 47.4111 | 47.4111 | 47.4111 | +4.311 (+10.00%) | 187,754 |
| 3 Aug 2020 | CNY | 43.1 | 43.1 | 43.1 | 43.1 | 43.1 | +3.917 (+10.00%) | 480,972 |
