| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2020 | CNY | 42 | 47.39 | 41.68 | 44.4 | 29.6 | +0.51 (+1.16%) | 9,685,270 |
| 8 Sep 2020 | CNY | 47 | 47 | 43.19 | 43.89 | 29.26 | -3.21 (-6.82%) | 10,735,950 |
| 7 Sep 2020 | CNY | 51.3 | 53.3 | 46.86 | 47.1 | 31.4 | -4.05 (-7.92%) | 10,315,290 |
| 4 Sep 2020 | CNY | 51.8 | 53.2 | 50.57 | 51.15 | 34.1 | -2.85 (-5.28%) | 10,380,350 |
| 3 Sep 2020 | CNY | 53.01 | 55.96 | 51.38 | 54 | 36 | +0.4 (+0.75%) | 16,330,840 |
| 2 Sep 2020 | CNY | 48.3 | 55.32 | 46.4 | 53.6 | 35.7333 | +6.16 (+12.98%) | 18,551,860 |
| 1 Sep 2020 | CNY | 47.01 | 49.81 | 47.01 | 47.44 | 31.6267 | +0.59 (+1.26%) | 11,995,890 |
| 31 Aug 2020 | CNY | 44.61 | 48.9 | 43.51 | 46.85 | 31.2333 | +2.21 (+4.95%) | 12,302,410 |
| 28 Aug 2020 | CNY | 44.23 | 45.69 | 43.34 | 44.64 | 29.76 | +0.41 (+0.93%) | 9,397,340 |
| 27 Aug 2020 | CNY | 44 | 46.39 | 41.6 | 44.23 | 29.4867 | -1.76 (-3.83%) | 11,892,220 |
| 26 Aug 2020 | CNY | 49.92 | 51.88 | 45.2 | 45.99 | 30.66 | -3.74 (-7.52%) | 11,840,370 |
| 25 Aug 2020 | CNY | 48.37 | 51.88 | 48.35 | 49.73 | 33.1533 | +0.72 (+1.47%) | 11,983,330 |
| 24 Aug 2020 | CNY | 48 | 51.38 | 43.66 | 49.01 | 32.6733 | +0.05 (+0.10%) | 12,777,850 |
| 21 Aug 2020 | CNY | 48.13 | 50.34 | 47.66 | 48.96 | 32.64 | +2.35 (+5.04%) | 11,227,150 |
| 20 Aug 2020 | CNY | 49.2 | 49.95 | 46.6 | 46.61 | 31.0733 | -5.17 (-9.98%) | 14,585,890 |
| 19 Aug 2020 | CNY | 50.56 | 55.58 | 50.56 | 51.78 | 34.52 | -0.87 (-1.65%) | 15,502,330 |
| 18 Aug 2020 | CNY | 54 | 56.4 | 52.21 | 52.65 | 35.1 | -2.13 (-3.89%) | 14,195,050 |
| 17 Aug 2020 | CNY | 51.25 | 55.98 | 48.98 | 54.78 | 36.52 | +3.68 (+7.20%) | 18,187,660 |
| 14 Aug 2020 | CNY | 52.23 | 53.6 | 49.4 | 51.1 | 34.0667 | -3.1 (-5.72%) | 20,047,080 |
| 13 Aug 2020 | CNY | 59.1 | 61.5 | 54.01 | 54.2 | 36.1333 | -3.24 (-5.64%) | 25,147,990 |
| 12 Aug 2020 | CNY | 56 | 57.44 | 50.21 | 57.44 | 38.2933 | +5.22 (+10.00%) | 35,776,990 |
| 11 Aug 2020 | CNY | 52.22 | 52.22 | 52.22 | 52.22 | 34.8133 | +4.75 (+10.01%) | 7,359,690 |
| 10 Aug 2020 | CNY | 47.47 | 47.47 | 47.47 | 47.47 | 31.6467 | +4.32 (+10.01%) | 226,350 |
| 7 Aug 2020 | CNY | 43.15 | 43.15 | 43.15 | 43.15 | 28.7667 | +3.92 (+9.99%) | 313,120 |
| 6 Aug 2020 | CNY | 39.23 | 39.23 | 39.23 | 39.23 | 26.1533 | +3.57 (+10.01%) | 152,360 |
| 5 Aug 2020 | CNY | 35.66 | 35.66 | 35.66 | 35.66 | 23.7733 | +3.24 (+9.99%) | 752,640 |
| 4 Aug 2020 | CNY | 32.42 | 32.42 | 32.42 | 32.42 | 21.6133 | +2.95 (+10.01%) | 1,042,510 |
| 3 Aug 2020 | CNY | 29.47 | 29.47 | 29.47 | 29.47 | 19.6467 | +2.68 (+10.00%) | 141,040 |
| 31 Jul 2020 | CNY | 26.79 | 26.79 | 26.79 | 26.79 | 17.86 | +2.44 (+10.02%) | 86,680 |
| 30 Jul 2020 | CNY | 24.35 | 24.35 | 24.35 | 24.35 | 16.2333 | +2.21 (+9.98%) | 101,920 |
