| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 52.98 | 53.5 | 51.35 | 51.35 | 51.35 | -1.63 (-3.08%) | 12,960,633 |
| 28 Aug 2020 | CNY | 51.44 | 53.37 | 50.4 | 52.98 | 52.98 | +1.05 (+2.02%) | 18,053,613 |
| 27 Aug 2020 | CNY | 53 | 53.5 | 50 | 51.93 | 51.93 | -1.58 (-2.95%) | 16,661,073 |
| 26 Aug 2020 | CNY | 55.35 | 56.35 | 51.6 | 53.51 | 53.51 | -2.84 (-5.04%) | 24,868,331 |
| 25 Aug 2020 | CNY | 58 | 58.8 | 55.42 | 56.35 | 56.35 | -1.13 (-1.97%) | 15,833,952 |
| 24 Aug 2020 | CNY | 56.77 | 57.77 | 53.9 | 57.48 | 57.48 | -0.26 (-0.45%) | 14,232,324 |
| 21 Aug 2020 | CNY | 57.1 | 58.37 | 56.8 | 57.74 | 57.74 | +1.06 (+1.87%) | 13,419,315 |
| 20 Aug 2020 | CNY | 57.89 | 58.26 | 55.68 | 56.68 | 56.68 | -0.52 (-0.91%) | 14,093,463 |
| 19 Aug 2020 | CNY | 60 | 60.15 | 57 | 57.2 | 57.2 | -3.6 (-5.92%) | 18,140,492 |
| 18 Aug 2020 | CNY | 59.6 | 62.49 | 59.4 | 60.8 | 60.8 | +0.05 (+0.08%) | 24,490,180 |
| 17 Aug 2020 | CNY | 58 | 61 | 57.5 | 60.75 | 60.75 | +2.31 (+3.95%) | 20,481,256 |
| 14 Aug 2020 | CNY | 57 | 59.5 | 56.61 | 58.44 | 58.44 | +0.28 (+0.48%) | 13,890,199 |
| 13 Aug 2020 | CNY | 60 | 60 | 56.5 | 58.16 | 58.16 | -1.82 (-3.03%) | 19,130,889 |
| 12 Aug 2020 | CNY | 61.95 | 63.5 | 58.5 | 59.98 | 59.98 | -2.04 (-3.29%) | 20,214,563 |
| 11 Aug 2020 | CNY | 62.03 | 63 | 60.5 | 62.02 | 62.02 | -0.26 (-0.42%) | 21,401,146 |
| 10 Aug 2020 | CNY | 59.25 | 63.2 | 59 | 62.28 | 62.28 | +1.28 (+2.10%) | 24,077,471 |
| 7 Aug 2020 | CNY | 59.2 | 63 | 59 | 61 | 61 | +1.1 (+1.84%) | 27,185,945 |
| 6 Aug 2020 | CNY | 60.2 | 60.33 | 57.5 | 59.9 | 59.9 | +0.8 (+1.35%) | 25,406,332 |
| 5 Aug 2020 | CNY | 57 | 60.2 | 55.51 | 59.1 | 59.1 | +0.1 (+0.17%) | 22,812,554 |
| 4 Aug 2020 | CNY | 63.2 | 63.93 | 58.5 | 59 | 59 | -6 (-9.23%) | 41,754,096 |
| 3 Aug 2020 | CNY | 62.78 | 67.08 | 59.58 | 65 | 65 | +3.77 (+6.16%) | 47,300,355 |
| 31 Jul 2020 | CNY | 61 | 62.3 | 59.53 | 61.23 | 61.23 | +0.69 (+1.14%) | 32,838,636 |
| 30 Jul 2020 | CNY | 61 | 63.04 | 59.66 | 60.54 | 60.54 | -1.46 (-2.35%) | 41,484,310 |
| 29 Jul 2020 | CNY | 56 | 62.5 | 55.81 | 62 | 62 | +5.02 (+8.81%) | 42,439,403 |
| 28 Jul 2020 | CNY | 55 | 58 | 52.82 | 56.98 | 56.98 | +3.08 (+5.71%) | 39,184,189 |
| 27 Jul 2020 | CNY | 57 | 60 | 53.06 | 53.9 | 53.9 | -5.05 (-8.57%) | 40,670,072 |
| 24 Jul 2020 | CNY | 63.74 | 64.72 | 58.95 | 58.95 | 58.95 | -6.55 (-10%) | 44,890,565 |
| 23 Jul 2020 | CNY | 59.12 | 67.7 | 58.54 | 65.5 | 65.5 | +3.8 (+6.16%) | 66,053,790 |
| 22 Jul 2020 | CNY | 58 | 64.9 | 56.9 | 61.7 | 61.7 | +2.7 (+4.58%) | 75,808,075 |
| 21 Jul 2020 | CNY | 58 | 60.3 | 56.45 | 59 | 59 | -0.05 (-0.08%) | 40,294,565 |
