| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 44.04 | 45.7 | 42.99 | 43.87 | 43.87 | -0.96 (-2.14%) | 22,740,025 |
| 28 Aug 2020 | CNY | 40.71 | 44.83 | 40.2 | 44.83 | 44.83 | +4.08 (+10.01%) | 24,769,868 |
| 27 Aug 2020 | CNY | 39.92 | 40.9 | 39.71 | 40.75 | 40.75 | +1.34 (+3.40%) | 8,161,170 |
| 26 Aug 2020 | CNY | 40.45 | 40.71 | 39.02 | 39.41 | 39.41 | -1.09 (-2.69%) | 8,539,548 |
| 25 Aug 2020 | CNY | 40.44 | 41.12 | 39.7 | 40.5 | 40.5 | +0.5 (+1.25%) | 10,403,532 |
| 24 Aug 2020 | CNY | 39.94 | 40.48 | 39.08 | 40 | 40 | 0.0 (0.0%) | 10,421,129 |
| 21 Aug 2020 | CNY | 40.21 | 41.61 | 39.63 | 40 | 40 | -0.62 (-1.53%) | 12,651,408 |
| 20 Aug 2020 | CNY | 38.29 | 42.1 | 37.7 | 40.62 | 40.62 | +1.94 (+5.02%) | 26,634,100 |
| 19 Aug 2020 | CNY | 38.5 | 40.32 | 38.07 | 38.68 | 38.68 | +0.61 (+1.60%) | 19,748,810 |
| 18 Aug 2020 | CNY | 37.4 | 38.45 | 37.27 | 38.07 | 38.07 | +0.78 (+2.09%) | 11,798,836 |
| 17 Aug 2020 | CNY | 37.35 | 37.67 | 36.32 | 37.29 | 37.29 | 0.0 (0.0%) | 19,925,320 |
| 14 Aug 2020 | CNY | 38.61 | 39.78 | 35.9 | 37.29 | 37.29 | -1.47 (-3.79%) | 25,617,946 |
| 13 Aug 2020 | CNY | 38.5 | 39.52 | 38.25 | 38.76 | 38.76 | +0.01 (+0.03%) | 10,251,248 |
| 12 Aug 2020 | CNY | 40.2 | 40.48 | 37.7 | 38.75 | 38.75 | -1.45 (-3.61%) | 17,844,956 |
| 11 Aug 2020 | CNY | 40.95 | 41.8 | 40.01 | 40.2 | 40.2 | -0.81 (-1.98%) | 12,396,720 |
| 10 Aug 2020 | CNY | 42.7 | 42.7 | 39.96 | 41.01 | 41.01 | -1.38 (-3.26%) | 16,501,735 |
| 7 Aug 2020 | CNY | 42.1 | 43.3 | 41.09 | 42.39 | 42.39 | +0.39 (+0.93%) | 19,349,953 |
| 6 Aug 2020 | CNY | 41.63 | 43.38 | 40.88 | 42 | 42 | +0.04 (+0.10%) | 19,053,694 |
| 5 Aug 2020 | CNY | 39.52 | 42.12 | 39.18 | 41.96 | 41.96 | +2 (+5.01%) | 15,760,304 |
| 4 Aug 2020 | CNY | 40.27 | 40.98 | 39.65 | 39.96 | 39.96 | -0.59 (-1.45%) | 12,740,445 |
| 3 Aug 2020 | CNY | 38.3 | 41.35 | 38.3 | 40.55 | 40.55 | +2.05 (+5.32%) | 21,711,744 |
| 31 Jul 2020 | CNY | 38.7 | 39.22 | 38.07 | 38.5 | 38.5 | -0.45 (-1.16%) | 14,133,636 |
| 30 Jul 2020 | CNY | 38.02 | 39.2 | 37.33 | 38.95 | 38.95 | +1.24 (+3.29%) | 20,625,902 |
| 29 Jul 2020 | CNY | 37 | 38 | 37 | 37.71 | 37.71 | +0.51 (+1.37%) | 18,309,087 |
| 28 Jul 2020 | CNY | 37.9 | 38.06 | 35.77 | 37.2 | 37.2 | -0.4 (-1.06%) | 21,277,233 |
| 27 Jul 2020 | CNY | 37.09 | 38.68 | 36.85 | 37.6 | 37.6 | +0.33 (+0.89%) | 19,506,479 |
| 24 Jul 2020 | CNY | 39 | 39.82 | 36.43 | 37.27 | 37.27 | -2.41 (-6.07%) | 32,686,682 |
| 23 Jul 2020 | CNY | 37 | 39.8 | 36.68 | 39.68 | 39.68 | +2.29 (+6.12%) | 33,770,087 |
| 22 Jul 2020 | CNY | 35.88 | 37.82 | 34.96 | 37.39 | 37.39 | +1.51 (+4.21%) | 21,303,629 |
| 21 Jul 2020 | CNY | 34.5 | 36.26 | 34.11 | 35.88 | 35.88 | +1.22 (+3.52%) | 24,082,690 |
