| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 53.5 | 56.9 | 53.05 | 54.48 | 54.48 | +0.75 (+1.40%) | 11,704,681 |
| 28 Aug 2020 | CNY | 50.02 | 54.8 | 49.92 | 53.73 | 53.73 | +3.34 (+6.63%) | 12,462,385 |
| 27 Aug 2020 | CNY | 50 | 50.6 | 49 | 50.39 | 50.39 | +0.03 (+0.06%) | 6,703,602 |
| 26 Aug 2020 | CNY | 49.3 | 51.86 | 48.9 | 50.36 | 50.36 | +0.61 (+1.23%) | 12,312,246 |
| 25 Aug 2020 | CNY | 48.01 | 51 | 47.75 | 49.75 | 49.75 | +1.73 (+3.60%) | 14,853,871 |
| 24 Aug 2020 | CNY | 47.32 | 48.63 | 47.14 | 48.02 | 48.02 | +1.04 (+2.21%) | 9,098,370 |
| 21 Aug 2020 | CNY | 47.06 | 47.8 | 46.5 | 46.98 | 46.98 | -0.05 (-0.11%) | 11,951,499 |
| 20 Aug 2020 | CNY | 46.8 | 48.15 | 45.52 | 47.03 | 47.03 | -0.15 (-0.32%) | 13,430,172 |
| 19 Aug 2020 | CNY | 47.01 | 48.38 | 46.41 | 47.18 | 47.18 | -0.42 (-0.88%) | 15,617,289 |
| 18 Aug 2020 | CNY | 48.42 | 48.54 | 47.15 | 47.6 | 47.6 | -0.83 (-1.71%) | 14,452,372 |
| 17 Aug 2020 | CNY | 48.85 | 51.3 | 48 | 48.43 | 48.43 | -0.68 (-1.38%) | 18,319,727 |
| 14 Aug 2020 | CNY | 46.03 | 49.5 | 45.75 | 49.11 | 49.11 | +3.12 (+6.78%) | 14,255,046 |
| 13 Aug 2020 | CNY | 43.44 | 47 | 43.44 | 45.99 | 45.99 | +2.56 (+5.89%) | 20,881,160 |
| 12 Aug 2020 | CNY | 44.18 | 44.65 | 42.18 | 43.43 | 43.43 | -1.23 (-2.75%) | 11,777,697 |
| 11 Aug 2020 | CNY | 43.86 | 45.76 | 43.1 | 44.66 | 44.66 | +1.26 (+2.90%) | 17,035,657 |
| 10 Aug 2020 | CNY | 42.72 | 43.65 | 41.7 | 43.4 | 43.4 | +1.02 (+2.41%) | 10,892,569 |
| 7 Aug 2020 | CNY | 43.18 | 43.42 | 40 | 42.38 | 42.38 | -0.27 (-0.63%) | 9,184,726 |
| 6 Aug 2020 | CNY | 43.4 | 43.78 | 42.13 | 42.65 | 42.65 | -1.08 (-2.47%) | 7,274,242 |
| 5 Aug 2020 | CNY | 43.82 | 44.25 | 43.21 | 43.73 | 43.73 | -0.17 (-0.39%) | 5,932,122 |
| 4 Aug 2020 | CNY | 44.91 | 44.99 | 43.36 | 43.9 | 43.9 | -0.57 (-1.28%) | 8,032,462 |
| 3 Aug 2020 | CNY | 43.86 | 44.6 | 43.41 | 44.47 | 44.47 | +1 (+2.30%) | 8,962,778 |
| 31 Jul 2020 | CNY | 43.96 | 44.56 | 42.84 | 43.47 | 43.47 | -0.49 (-1.11%) | 7,111,251 |
| 30 Jul 2020 | CNY | 44.55 | 45.25 | 43.65 | 43.96 | 43.96 | -0.24 (-0.54%) | 8,644,957 |
| 29 Jul 2020 | CNY | 43.88 | 44.31 | 42.4 | 44.2 | 44.2 | +0.9 (+2.08%) | 7,850,723 |
| 28 Jul 2020 | CNY | 42.55 | 44.48 | 42.1 | 43.3 | 43.3 | +1.35 (+3.22%) | 10,948,849 |
| 27 Jul 2020 | CNY | 41.95 | 42.89 | 41.49 | 41.95 | 41.95 | +0.05 (+0.12%) | 12,348,924 |
| 24 Jul 2020 | CNY | 44.15 | 44.15 | 41.14 | 41.9 | 41.9 | -2.5 (-5.63%) | 10,632,130 |
| 23 Jul 2020 | CNY | 44.77 | 45.47 | 43.45 | 44.4 | 44.4 | -0.38 (-0.85%) | 10,044,378 |
| 22 Jul 2020 | CNY | 44.5 | 46.1 | 43.77 | 44.78 | 44.78 | -0.31 (-0.69%) | 12,083,022 |
| 21 Jul 2020 | CNY | 44.41 | 46.44 | 44.1 | 45.09 | 45.09 | +0.79 (+1.78%) | 13,323,221 |
