| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 47 | 47.43 | 45.9 | 46.71 | 46.71 | +0.33 (+0.71%) | 9,098,831 |
| 20 Aug 2020 | CNY | 47 | 47.32 | 46 | 46.38 | 46.38 | -0.58 (-1.24%) | 8,297,917 |
| 19 Aug 2020 | CNY | 48.3 | 48.3 | 46.09 | 46.96 | 46.96 | -0.5 (-1.05%) | 8,802,432 |
| 18 Aug 2020 | CNY | 48 | 49.5 | 47.33 | 47.46 | 47.46 | -0.63 (-1.31%) | 10,944,052 |
| 17 Aug 2020 | CNY | 50.55 | 50.57 | 46.37 | 48.09 | 48.09 | -2.01 (-4.01%) | 11,064,054 |
| 14 Aug 2020 | CNY | 49.24 | 50.23 | 48.58 | 50.1 | 50.1 | +0.86 (+1.75%) | 7,769,972 |
| 13 Aug 2020 | CNY | 49.3 | 50.88 | 47.63 | 49.24 | 49.24 | +1.26 (+2.63%) | 10,825,798 |
| 12 Aug 2020 | CNY | 47.57 | 48.2 | 46.06 | 47.98 | 47.98 | +0.41 (+0.86%) | 11,638,551 |
| 11 Aug 2020 | CNY | 48.5 | 49.5 | 47.4 | 47.57 | 47.57 | -0.93 (-1.92%) | 8,898,955 |
| 10 Aug 2020 | CNY | 48.11 | 49.45 | 47.41 | 48.5 | 48.5 | +0.13 (+0.27%) | 11,492,655 |
| 7 Aug 2020 | CNY | 46.69 | 49.06 | 46.69 | 48.37 | 48.37 | +1.07 (+2.26%) | 10,325,095 |
| 6 Aug 2020 | CNY | 46.18 | 49.08 | 46.14 | 47.3 | 47.3 | +1.13 (+2.45%) | 15,683,188 |
| 5 Aug 2020 | CNY | 45.48 | 47.02 | 45.21 | 46.17 | 46.17 | +0.77 (+1.70%) | 11,355,920 |
| 4 Aug 2020 | CNY | 45.56 | 46.03 | 44.28 | 45.4 | 45.4 | -0.16 (-0.35%) | 12,262,743 |
| 3 Aug 2020 | CNY | 43.6 | 46.08 | 43.41 | 45.56 | 45.56 | +3.46 (+8.22%) | 21,325,292 |
| 31 Jul 2020 | CNY | 39.5 | 42.1 | 39.5 | 42.1 | 42.1 | +3.83 (+10.01%) | 16,666,271 |
| 30 Jul 2020 | CNY | 38.14 | 38.37 | 37.3 | 38.27 | 38.27 | +0.54 (+1.43%) | 6,722,752 |
| 29 Jul 2020 | CNY | 37.01 | 38 | 36.52 | 37.73 | 37.73 | +0.55 (+1.48%) | 8,944,085 |
| 28 Jul 2020 | CNY | 36.9 | 38.18 | 36.44 | 37.18 | 37.18 | +0.61 (+1.67%) | 8,056,392 |
| 27 Jul 2020 | CNY | 37.1 | 37.45 | 35.81 | 36.57 | 36.57 | -0.95 (-2.53%) | 11,824,388 |
| 24 Jul 2020 | CNY | 39.65 | 39.65 | 37.26 | 37.52 | 37.52 | -2.08 (-5.25%) | 10,014,173 |
| 23 Jul 2020 | CNY | 40.25 | 40.85 | 39.04 | 39.6 | 39.6 | -1.14 (-2.80%) | 8,201,449 |
| 22 Jul 2020 | CNY | 39.58 | 41.41 | 39.41 | 40.74 | 40.74 | +0.97 (+2.44%) | 8,751,227 |
| 21 Jul 2020 | CNY | 38.7 | 40.27 | 38.01 | 39.77 | 39.77 | +1.42 (+3.70%) | 10,765,606 |
| 20 Jul 2020 | CNY | 39.3 | 40.5 | 37.88 | 38.35 | 38.35 | +0.2 (+0.52%) | 11,185,847 |
| 17 Jul 2020 | CNY | 37.71 | 38.89 | 37 | 38.15 | 38.15 | +0.36 (+0.95%) | 10,206,317 |
| 16 Jul 2020 | CNY | 39.69 | 41.49 | 37.66 | 37.79 | 37.79 | -2.11 (-5.29%) | 10,017,961 |
| 15 Jul 2020 | CNY | 40.89 | 41.08 | 39.08 | 39.9 | 39.9 | -0.99 (-2.42%) | 10,507,395 |
| 14 Jul 2020 | CNY | 40.8 | 41.3 | 39.01 | 40.89 | 40.89 | -0.11 (-0.27%) | 12,984,583 |
| 13 Jul 2020 | CNY | 40.7 | 41.69 | 40.6 | 41 | 41 | +0.6 (+1.49%) | 9,355,958 |
