| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 53.3 | 54.48 | 52.22 | 52.27 | 52.27 | -1.19 (-2.23%) | 45,263,847 |
| 28 Aug 2020 | CNY | 51.13 | 53.69 | 50.8 | 53.46 | 53.46 | +1.86 (+3.60%) | 45,800,403 |
| 27 Aug 2020 | CNY | 51.08 | 52.19 | 50.2 | 51.6 | 51.6 | +0.94 (+1.86%) | 30,747,783 |
| 26 Aug 2020 | CNY | 52.12 | 52.52 | 50.5 | 50.66 | 50.66 | -1.4 (-2.69%) | 43,756,451 |
| 25 Aug 2020 | CNY | 53.36 | 54.39 | 51.98 | 52.06 | 52.06 | -1.53 (-2.86%) | 43,506,490 |
| 24 Aug 2020 | CNY | 54.52 | 54.58 | 53.25 | 53.59 | 53.59 | -0.3 (-0.56%) | 24,916,639 |
| 21 Aug 2020 | CNY | 53.53 | 54.68 | 53.3 | 53.89 | 53.89 | +0.73 (+1.37%) | 30,686,006 |
| 20 Aug 2020 | CNY | 55.01 | 55.1 | 53.1 | 53.16 | 53.16 | -2.69 (-4.82%) | 47,587,427 |
| 19 Aug 2020 | CNY | 55.56 | 57.47 | 55.07 | 55.85 | 55.85 | +0.29 (+0.52%) | 56,053,552 |
| 18 Aug 2020 | CNY | 55.64 | 57.28 | 55.02 | 55.56 | 55.56 | -0.62 (-1.10%) | 52,526,748 |
| 17 Aug 2020 | CNY | 55.57 | 58.38 | 55.57 | 56.18 | 56.18 | +1.83 (+3.37%) | 78,813,077 |
| 14 Aug 2020 | CNY | 53.55 | 55.2 | 53.55 | 54.35 | 54.35 | -0.71 (-1.29%) | 46,500,873 |
| 13 Aug 2020 | CNY | 56 | 57.74 | 54.98 | 55.06 | 55.06 | -1.39 (-2.46%) | 66,464,042 |
| 12 Aug 2020 | CNY | 54.05 | 57.79 | 52.6 | 56.45 | 56.45 | +1.37 (+2.49%) | 90,759,757 |
| 11 Aug 2020 | CNY | 58 | 59.83 | 54.69 | 55.08 | 55.08 | -4.19 (-7.07%) | 121,201,393 |
| 10 Aug 2020 | CNY | 52.94 | 60.14 | 52.55 | 59.27 | 59.27 | +4.6 (+8.41%) | 139,763,239 |
| 7 Aug 2020 | CNY | 50.05 | 58 | 49.69 | 54.67 | 54.67 | +1.92 (+3.64%) | 122,454,720 |
| 6 Aug 2020 | CNY | 48.54 | 53.12 | 47.6 | 52.75 | 52.75 | +4.46 (+9.24%) | 88,944,059 |
| 5 Aug 2020 | CNY | 48.07 | 48.92 | 47.42 | 48.29 | 48.29 | -0.09 (-0.19%) | 31,975,156 |
| 4 Aug 2020 | CNY | 48.9 | 49.04 | 48.03 | 48.38 | 48.38 | -0.62 (-1.27%) | 41,222,949 |
| 3 Aug 2020 | CNY | 48.86 | 49.26 | 47.76 | 49 | 49 | +0.37 (+0.76%) | 50,543,443 |
| 31 Jul 2020 | CNY | 48.23 | 49.78 | 47.74 | 48.63 | 48.63 | +0.09 (+0.19%) | 51,060,639 |
| 30 Jul 2020 | CNY | 49.48 | 49.48 | 48.28 | 48.54 | 48.54 | -1.31 (-2.63%) | 49,841,815 |
| 29 Jul 2020 | CNY | 46.74 | 50 | 46.54 | 49.85 | 49.85 | +3.65 (+7.90%) | 73,483,547 |
| 28 Jul 2020 | CNY | 46.77 | 46.86 | 45.78 | 46.2 | 46.2 | -0.06 (-0.13%) | 23,088,402 |
| 27 Jul 2020 | CNY | 45.82 | 46.68 | 44.92 | 46.26 | 46.26 | +0.43 (+0.94%) | 34,259,617 |
| 24 Jul 2020 | CNY | 48.49 | 48.65 | 44.75 | 45.83 | 45.83 | -1.92 (-4.02%) | 55,484,801 |
| 23 Jul 2020 | CNY | 47.01 | 48.27 | 46.5 | 47.75 | 47.75 | -0.42 (-0.87%) | 36,686,101 |
| 22 Jul 2020 | CNY | 48 | 49.68 | 47.69 | 48.17 | 48.17 | +0.25 (+0.52%) | 52,049,814 |
| 21 Jul 2020 | CNY | 48.64 | 49.3 | 47.68 | 47.92 | 47.92 | -1.4 (-2.84%) | 40,959,164 |
