| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2020 | CNY | 34.1 | 36.04 | 33.7 | 35.18 | 35.18 | +1.18 (+3.47%) | 6,388,230 |
| 4 Sep 2020 | CNY | 33.79 | 34.38 | 33.18 | 34 | 34 | -0.52 (-1.51%) | 4,535,817 |
| 3 Sep 2020 | CNY | 35.03 | 35.25 | 33.88 | 34.52 | 34.52 | -0.73 (-2.07%) | 4,015,579 |
| 2 Sep 2020 | CNY | 36.6 | 36.65 | 34.38 | 35.25 | 35.25 | -1.48 (-4.03%) | 4,580,266 |
| 1 Sep 2020 | CNY | 37.01 | 37.49 | 35.67 | 36.73 | 36.73 | -0.28 (-0.76%) | 4,088,009 |
| 31 Aug 2020 | CNY | 37.99 | 38.38 | 36.82 | 37.01 | 37.01 | -0.8 (-2.12%) | 2,525,052 |
| 28 Aug 2020 | CNY | 37.65 | 38.05 | 36.82 | 37.81 | 37.81 | +0.41 (+1.10%) | 3,573,510 |
| 27 Aug 2020 | CNY | 37.45 | 37.67 | 36.67 | 37.4 | 37.4 | +0.09 (+0.24%) | 3,673,029 |
| 26 Aug 2020 | CNY | 38.84 | 39.15 | 36.9 | 37.31 | 37.31 | -1.65 (-4.24%) | 3,437,429 |
| 25 Aug 2020 | CNY | 40.83 | 40.83 | 38.91 | 38.96 | 38.96 | -1.54 (-3.80%) | 3,448,994 |
| 24 Aug 2020 | CNY | 40.65 | 40.99 | 39 | 40.5 | 40.5 | +0.7 (+1.76%) | 2,700,204 |
| 21 Aug 2020 | CNY | 40.86 | 41.3 | 39.31 | 39.8 | 39.8 | -0.7 (-1.73%) | 3,536,431 |
| 20 Aug 2020 | CNY | 40.7 | 42.28 | 40.38 | 40.5 | 40.5 | -0.83 (-2.01%) | 3,811,450 |
| 19 Aug 2020 | CNY | 41.6 | 43.66 | 41.11 | 41.33 | 41.33 | -0.77 (-1.83%) | 6,856,959 |
| 18 Aug 2020 | CNY | 38.6 | 42.39 | 38.05 | 42.1 | 42.1 | +3.05 (+7.81%) | 7,861,541 |
| 17 Aug 2020 | CNY | 40.42 | 40.42 | 37.98 | 39.05 | 39.05 | -1.43 (-3.53%) | 11,007,405 |
| 14 Aug 2020 | CNY | 36.5 | 40.48 | 36.5 | 40.48 | 40.48 | +3.68 (+10%) | 6,252,647 |
| 13 Aug 2020 | CNY | 37.68 | 38.08 | 36.3 | 36.8 | 36.8 | -0.45 (-1.21%) | 3,086,857 |
| 12 Aug 2020 | CNY | 39.16 | 39.76 | 36.21 | 37.25 | 37.25 | -1.95 (-4.97%) | 5,308,067 |
| 11 Aug 2020 | CNY | 38.88 | 40.53 | 38.27 | 39.2 | 39.2 | +0.97 (+2.54%) | 7,180,037 |
| 10 Aug 2020 | CNY | 37 | 38.65 | 36.16 | 38.23 | 38.23 | +0.8 (+2.14%) | 5,604,163 |
| 7 Aug 2020 | CNY | 37.81 | 40.4 | 36.88 | 37.43 | 37.43 | -0.65 (-1.71%) | 5,221,421 |
| 6 Aug 2020 | CNY | 37.76 | 38.65 | 37.33 | 38.08 | 38.08 | +0.3 (+0.79%) | 2,539,747 |
| 5 Aug 2020 | CNY | 37.75 | 39.22 | 36.9 | 37.78 | 37.78 | +0.72 (+1.94%) | 4,853,151 |
| 4 Aug 2020 | CNY | 38.11 | 38.16 | 36.88 | 37.06 | 37.06 | -1.04 (-2.73%) | 4,524,735 |
| 3 Aug 2020 | CNY | 38.01 | 39.5 | 37.71 | 38.1 | 38.1 | +0.08 (+0.21%) | 2,759,557 |
| 31 Jul 2020 | CNY | 37.82 | 38.71 | 37.21 | 38.02 | 38.02 | +0.55 (+1.47%) | 3,199,266 |
| 30 Jul 2020 | CNY | 39.46 | 39.46 | 37.16 | 37.47 | 37.47 | -1.03 (-2.68%) | 3,327,762 |
| 29 Jul 2020 | CNY | 36.06 | 38.63 | 35.66 | 38.5 | 38.5 | +2.37 (+6.56%) | 4,347,574 |
| 28 Jul 2020 | CNY | 37.35 | 37.96 | 35.88 | 36.13 | 36.13 | -0.71 (-1.93%) | 3,905,706 |
