| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2020 | CNY | 40 | 40.38 | 38.8 | 38.83 | 19.8112 | -1.25 (-3.12%) | 3,628,686 |
| 4 Sep 2020 | CNY | 39.8 | 40.39 | 39.6 | 40.08 | 20.449 | -1.08 (-2.62%) | 3,998,514 |
| 3 Sep 2020 | CNY | 41.95 | 42.03 | 41.01 | 41.16 | 21 | -1.19 (-2.81%) | 3,815,199 |
| 2 Sep 2020 | CNY | 42.67 | 42.67 | 41.91 | 42.35 | 21.6071 | -0.34 (-0.80%) | 4,042,543 |
| 1 Sep 2020 | CNY | 41.3 | 42.86 | 41.07 | 42.69 | 21.7806 | +1.63 (+3.97%) | 7,056,804 |
| 31 Aug 2020 | CNY | 41.9 | 42.1 | 41.01 | 41.06 | 20.949 | -0.42 (-1.01%) | 4,789,286 |
| 28 Aug 2020 | CNY | 41.7 | 42.25 | 41.01 | 41.48 | 21.1633 | +0.19 (+0.46%) | 5,290,568 |
| 27 Aug 2020 | CNY | 41.4 | 41.88 | 40.97 | 41.29 | 21.0663 | +0.28 (+0.68%) | 3,898,207 |
| 26 Aug 2020 | CNY | 41.52 | 42.12 | 40.8 | 41.01 | 20.9235 | -0.99 (-2.36%) | 3,627,994 |
| 25 Aug 2020 | CNY | 42.47 | 42.63 | 41.81 | 42 | 21.4286 | -0.32 (-0.76%) | 3,250,584 |
| 24 Aug 2020 | CNY | 42.09 | 42.34 | 40.94 | 42.32 | 21.5918 | +0.19 (+0.45%) | 4,260,294 |
| 21 Aug 2020 | CNY | 42.28 | 42.6 | 41.92 | 42.13 | 21.4949 | +0.45 (+1.08%) | 3,504,980 |
| 20 Aug 2020 | CNY | 41.98 | 42.4 | 41.6 | 41.68 | 21.2653 | -0.81 (-1.91%) | 3,331,858 |
| 19 Aug 2020 | CNY | 43.95 | 44.2 | 42.22 | 42.49 | 21.6786 | -1.92 (-4.32%) | 6,312,378 |
| 18 Aug 2020 | CNY | 44.89 | 45.43 | 43.86 | 44.41 | 22.6582 | +0.25 (+0.57%) | 6,126,739 |
| 17 Aug 2020 | CNY | 43.71 | 44.6 | 43.4 | 44.16 | 22.5306 | +0.29 (+0.66%) | 5,044,152 |
| 14 Aug 2020 | CNY | 43.47 | 44 | 42.76 | 43.87 | 22.3827 | -0.06 (-0.14%) | 4,617,194 |
| 13 Aug 2020 | CNY | 44.92 | 45.8 | 43.42 | 43.93 | 22.4133 | -0.21 (-0.48%) | 5,892,258 |
| 12 Aug 2020 | CNY | 44.18 | 44.82 | 42.42 | 44.14 | 22.5204 | -0.24 (-0.54%) | 6,968,846 |
| 11 Aug 2020 | CNY | 45.29 | 46.38 | 44.15 | 44.38 | 22.6429 | -0.62 (-1.38%) | 6,803,352 |
| 10 Aug 2020 | CNY | 44.47 | 46.4 | 44.01 | 45 | 22.9592 | +0.53 (+1.19%) | 6,587,606 |
| 7 Aug 2020 | CNY | 45.99 | 46.5 | 43.88 | 44.47 | 22.6888 | -1.29 (-2.82%) | 7,328,022 |
| 6 Aug 2020 | CNY | 45.06 | 46.6 | 44.55 | 45.76 | 23.3469 | +0.84 (+1.87%) | 6,429,022 |
| 5 Aug 2020 | CNY | 45.61 | 46.68 | 44.4 | 44.92 | 22.9184 | -1.18 (-2.56%) | 7,606,553 |
| 4 Aug 2020 | CNY | 49.1 | 50.8 | 45.8 | 46.1 | 23.5204 | -2.25 (-4.65%) | 14,597,191 |
| 3 Aug 2020 | CNY | 46 | 48.58 | 44.8 | 48.35 | 24.6684 | +3.68 (+8.24%) | 11,111,889 |
| 31 Jul 2020 | CNY | 43.61 | 44.68 | 43.3 | 44.67 | 22.7908 | +0.76 (+1.73%) | 5,958,727 |
| 30 Jul 2020 | CNY | 44.17 | 44.7 | 43.5 | 43.91 | 22.4031 | -0.23 (-0.52%) | 5,197,103 |
| 29 Jul 2020 | CNY | 41.38 | 44.44 | 40.85 | 44.14 | 22.5204 | +2.95 (+7.16%) | 9,030,522 |
| 28 Jul 2020 | CNY | 41.4 | 41.97 | 40.52 | 41.19 | 21.0153 | +0.61 (+1.50%) | 4,077,872 |
