| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 36.44 | 36.44 | 35.18 | 35.93 | 35.93 | +0.01 (+0.03%) | 558,175 |
| 28 Aug 2020 | CNY | 34.95 | 35.97 | 34.55 | 35.92 | 35.92 | +0.94 (+2.69%) | 831,150 |
| 27 Aug 2020 | CNY | 35.72 | 36.28 | 34.98 | 34.98 | 34.98 | -0.82 (-2.29%) | 902,550 |
| 26 Aug 2020 | CNY | 36.95 | 37.64 | 35.6 | 35.8 | 35.8 | -1.08 (-2.93%) | 944,025 |
| 25 Aug 2020 | CNY | 37.37 | 37.84 | 36.38 | 36.88 | 36.88 | -0.53 (-1.42%) | 732,250 |
| 24 Aug 2020 | CNY | 37 | 38.43 | 36.79 | 37.41 | 37.41 | +0.46 (+1.24%) | 840,125 |
| 21 Aug 2020 | CNY | 34.95 | 37.18 | 34.69 | 36.95 | 36.95 | +1.95 (+5.57%) | 1,084,975 |
| 20 Aug 2020 | CNY | 34.66 | 35.41 | 33.68 | 35 | 35 | +0.34 (+0.98%) | 732,975 |
| 19 Aug 2020 | CNY | 34.95 | 35.04 | 34.4 | 34.66 | 34.66 | -0.29 (-0.83%) | 618,501 |
| 18 Aug 2020 | CNY | 35.22 | 35.3 | 34.42 | 34.95 | 34.95 | +0.1 (+0.29%) | 649,780 |
| 17 Aug 2020 | CNY | 34.39 | 35.06 | 34.38 | 34.85 | 34.85 | +0.46 (+1.34%) | 1,337,100 |
| 14 Aug 2020 | CNY | 33.96 | 34.46 | 33.57 | 34.39 | 34.39 | -0.01 (-0.03%) | 566,925 |
| 13 Aug 2020 | CNY | 34.39 | 35.01 | 34.21 | 34.4 | 34.4 | +0.02 (+0.06%) | 906,135 |
| 12 Aug 2020 | CNY | 33.87 | 34.94 | 33.4 | 34.38 | 34.38 | +0.41 (+1.21%) | 1,584,205 |
| 11 Aug 2020 | CNY | 34.39 | 34.89 | 33.08 | 33.97 | 33.97 | -0.4 (-1.16%) | 2,533,525 |
| 10 Aug 2020 | CNY | 35.5 | 36.78 | 33.63 | 34.37 | 34.37 | -2.9 (-7.78%) | 3,807,955 |
| 7 Aug 2020 | CNY | 37.78 | 39.36 | 36.68 | 37.27 | 37.27 | -0.51 (-1.35%) | 2,147,856 |
| 6 Aug 2020 | CNY | 38 | 38.5 | 37.28 | 37.78 | 37.78 | -0.22 (-0.58%) | 1,146,525 |
| 5 Aug 2020 | CNY | 36.6 | 38.6 | 35.8 | 38 | 38 | +1.8 (+4.97%) | 1,624,540 |
| 4 Aug 2020 | CNY | 34.95 | 37.44 | 34.16 | 36.2 | 36.2 | +1.48 (+4.26%) | 1,995,825 |
| 3 Aug 2020 | CNY | 35 | 35.64 | 34.2 | 34.72 | 34.72 | +0.17 (+0.49%) | 1,363,512 |
| 31 Jul 2020 | CNY | 33.49 | 34.86 | 33.1 | 34.55 | 34.55 | +0.81 (+2.40%) | 1,295,175 |
| 30 Jul 2020 | CNY | 32.78 | 34.98 | 32.56 | 33.74 | 33.74 | +1.09 (+3.34%) | 2,037,325 |
| 29 Jul 2020 | CNY | 31.49 | 32.9 | 31.49 | 32.65 | 32.65 | +0.7 (+2.19%) | 1,286,575 |
| 28 Jul 2020 | CNY | 32.22 | 32.91 | 30.9 | 31.95 | 31.95 | +0.24 (+0.76%) | 1,900,375 |
| 27 Jul 2020 | CNY | 34 | 34 | 29.51 | 31.71 | 31.71 | -1.08 (-3.29%) | 2,374,042 |
| 24 Jul 2020 | CNY | 32.45 | 33.46 | 32.1 | 32.79 | 32.79 | 0.0 (0.0%) | 1,982,655 |
| 23 Jul 2020 | CNY | 32.42 | 33.43 | 32.06 | 32.79 | 32.79 | +0.08 (+0.24%) | 2,044,056 |
| 22 Jul 2020 | CNY | 30.92 | 33.57 | 30.52 | 32.71 | 32.71 | +1.79 (+5.79%) | 2,391,546 |
| 21 Jul 2020 | CNY | 30.92 | 31.73 | 30.33 | 30.92 | 30.92 | -0.08 (-0.26%) | 1,854,175 |
