| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 41.8929 | 43.4 | 41.0714 | 42.1786 | 42.1786 | +0.322 (+0.77%) | 39,439,373 |
| 28 Aug 2020 | CNY | 41.6071 | 43.0714 | 41.0857 | 41.8571 | 41.8571 | +0.5 (+1.21%) | 30,162,246 |
| 27 Aug 2020 | CNY | 41.4071 | 41.7643 | 40.7857 | 41.3571 | 41.3571 | +0.4 (+0.98%) | 18,349,051 |
| 26 Aug 2020 | CNY | 42 | 42.4929 | 40.6286 | 40.9571 | 40.9571 | -0.614 (-1.48%) | 20,318,137 |
| 25 Aug 2020 | CNY | 43.3214 | 43.4857 | 41.1071 | 41.5714 | 41.5714 | -1.736 (-4.01%) | 32,017,938 |
| 24 Aug 2020 | CNY | 43.55 | 44.1357 | 42.55 | 43.3071 | 43.3071 | +0.171 (+0.40%) | 18,612,031 |
| 21 Aug 2020 | CNY | 43.4929 | 44.1071 | 42.4786 | 43.1357 | 43.1357 | +0.343 (+0.80%) | 31,018,803 |
| 20 Aug 2020 | CNY | 45.7143 | 46.4143 | 42.6429 | 42.7929 | 42.7929 | -3.157 (-6.87%) | 48,640,086 |
| 19 Aug 2020 | CNY | 48.1357 | 48.2786 | 45.8429 | 45.95 | 45.95 | -2.671 (-5.49%) | 35,772,612 |
| 18 Aug 2020 | CNY | 48.1143 | 50.3714 | 48.0714 | 48.6214 | 48.6214 | +0.021 (+0.04%) | 37,241,649 |
| 17 Aug 2020 | CNY | 47.1429 | 49.2 | 46.1429 | 48.6 | 48.6 | +1.35 (+2.86%) | 41,950,598 |
| 14 Aug 2020 | CNY | 45.7071 | 48.7286 | 45.2857 | 47.25 | 47.25 | +0.921 (+1.99%) | 42,513,413 |
| 13 Aug 2020 | CNY | 47.1286 | 48 | 45.9857 | 46.3286 | 46.3286 | -0.571 (-1.22%) | 37,951,746 |
| 12 Aug 2020 | CNY | 47.8571 | 49.6429 | 45.4714 | 46.9 | 46.9 | -1.529 (-3.16%) | 45,136,418 |
| 11 Aug 2020 | CNY | 48.2857 | 51.2857 | 47.3214 | 48.4286 | 48.4286 | -1.25 (-2.52%) | 47,780,556 |
| 10 Aug 2020 | CNY | 51.4714 | 56.2143 | 49.6429 | 49.6786 | 49.6786 | -2.75 (-5.25%) | 72,316,538 |
| 7 Aug 2020 | CNY | 49.2857 | 55.35 | 47.6143 | 52.4286 | 52.4286 | +1.55 (+3.05%) | 86,090,340 |
| 6 Aug 2020 | CNY | 46.0714 | 50.8786 | 45.9857 | 50.8786 | 50.8786 | +4.629 (+10.01%) | 89,035,415 |
| 5 Aug 2020 | CNY | 44.9143 | 47.2714 | 44.2929 | 46.25 | 46.25 | +0.679 (+1.49%) | 46,547,047 |
| 4 Aug 2020 | CNY | 47.8643 | 48.1429 | 45.5714 | 45.5714 | 45.5714 | -3.564 (-7.25%) | 57,388,907 |
| 3 Aug 2020 | CNY | 46.3214 | 49.9571 | 45.3714 | 49.1357 | 49.1357 | +3.471 (+7.60%) | 67,718,453 |
| 31 Jul 2020 | CNY | 46.5357 | 46.8214 | 44.95 | 45.6643 | 45.6643 | -1.157 (-2.47%) | 42,166,040 |
| 30 Jul 2020 | CNY | 46.0643 | 48.5143 | 44.6714 | 46.8214 | 46.8214 | +0.607 (+1.31%) | 59,508,860 |
| 29 Jul 2020 | CNY | 45 | 46.7357 | 44.1 | 46.2143 | 46.2143 | +0.679 (+1.49%) | 52,417,437 |
| 28 Jul 2020 | CNY | 46 | 48.1214 | 44.6643 | 45.5357 | 45.5357 | -1.571 (-3.34%) | 48,282,045 |
| 27 Jul 2020 | CNY | 45.7929 | 49.0571 | 42.6071 | 47.1071 | 47.1071 | +0.107 (+0.23%) | 73,464,276 |
| 24 Jul 2020 | CNY | 49.7357 | 53.2143 | 46.4286 | 47 | 47 | -1.507 (-3.11%) | 111,350,519 |
| 23 Jul 2020 | CNY | 44.9714 | 48.5071 | 43.2071 | 48.5071 | 48.5071 | +4.407 (+9.99%) | 95,012,778 |
| 22 Jul 2020 | CNY | 42.85 | 45.9929 | 42.85 | 44.1 | 44.1 | +0.643 (+1.48%) | 83,308,836 |
| 21 Jul 2020 | CNY | 50.2857 | 51.3571 | 43.3286 | 43.4571 | 43.4571 | -3.272 (-7.00%) | 106,356,167 |
