| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 40.45 | 41.35 | 39.86 | 39.92 | 39.92 | -0.48 (-1.19%) | 4,804,959 |
| 28 Aug 2020 | CNY | 40.56 | 40.61 | 39.6 | 40.4 | 40.4 | -0.15 (-0.37%) | 4,244,332 |
| 27 Aug 2020 | CNY | 39.84 | 40.99 | 38.95 | 40.55 | 40.55 | +0.69 (+1.73%) | 5,204,300 |
| 26 Aug 2020 | CNY | 41.5 | 41.85 | 39.61 | 39.86 | 39.86 | -1.79 (-4.30%) | 4,766,614 |
| 25 Aug 2020 | CNY | 41.31 | 42.8 | 41.04 | 41.65 | 41.65 | +0.37 (+0.90%) | 5,987,101 |
| 24 Aug 2020 | CNY | 41 | 41.88 | 40.33 | 41.28 | 41.28 | +0.22 (+0.54%) | 4,284,756 |
| 21 Aug 2020 | CNY | 41 | 41.58 | 40.36 | 41.06 | 41.06 | +0.25 (+0.61%) | 3,068,924 |
| 20 Aug 2020 | CNY | 40.96 | 41.86 | 40.29 | 40.81 | 40.81 | -0.69 (-1.66%) | 4,345,028 |
| 19 Aug 2020 | CNY | 43 | 43.33 | 41.38 | 41.5 | 41.5 | -2 (-4.60%) | 6,067,906 |
| 18 Aug 2020 | CNY | 44.36 | 44.58 | 43.01 | 43.5 | 43.5 | -0.33 (-0.75%) | 6,370,847 |
| 17 Aug 2020 | CNY | 42.75 | 43.86 | 42.42 | 43.83 | 43.83 | +0.57 (+1.32%) | 6,197,036 |
| 14 Aug 2020 | CNY | 43 | 43.67 | 42.5 | 43.26 | 43.26 | -0.2 (-0.46%) | 5,585,295 |
| 13 Aug 2020 | CNY | 42.88 | 43.86 | 42.11 | 43.46 | 43.46 | +1.1 (+2.60%) | 9,046,468 |
| 12 Aug 2020 | CNY | 42.75 | 42.95 | 41.05 | 42.36 | 42.36 | -0.8 (-1.85%) | 7,419,632 |
| 11 Aug 2020 | CNY | 45.14 | 45.5 | 43 | 43.16 | 43.16 | -2.44 (-5.35%) | 11,372,654 |
| 10 Aug 2020 | CNY | 44.39 | 46.36 | 44.1 | 45.6 | 45.6 | +0.21 (+0.46%) | 7,257,491 |
| 7 Aug 2020 | CNY | 47 | 47 | 44.26 | 45.39 | 45.39 | -2.24 (-4.70%) | 9,115,656 |
| 6 Aug 2020 | CNY | 46.6 | 47.98 | 45.4 | 47.63 | 47.63 | +0.46 (+0.98%) | 12,241,389 |
| 5 Aug 2020 | CNY | 48.5 | 48.6 | 46 | 47.17 | 47.17 | +1.2 (+2.61%) | 15,553,830 |
| 4 Aug 2020 | CNY | 50 | 50.98 | 45.4 | 45.97 | 45.97 | -2.71 (-5.57%) | 22,585,197 |
| 3 Aug 2020 | CNY | 46.98 | 48.68 | 46.98 | 48.68 | 48.68 | +4.43 (+10.01%) | 10,913,124 |
| 31 Jul 2020 | CNY | 43.3 | 44.58 | 42.88 | 44.25 | 44.25 | +0.82 (+1.89%) | 12,566,565 |
| 30 Jul 2020 | CNY | 46.82 | 46.88 | 42.99 | 43.43 | 43.43 | -3.06 (-6.58%) | 15,254,131 |
| 29 Jul 2020 | CNY | 44.88 | 46.68 | 44.66 | 46.49 | 46.49 | +1.36 (+3.01%) | 6,381,147 |
| 28 Jul 2020 | CNY | 45.2 | 46.39 | 44.75 | 45.13 | 45.13 | +0.64 (+1.44%) | 4,577,002 |
| 27 Jul 2020 | CNY | 45.1 | 45.8 | 43.9 | 44.49 | 44.49 | -0.04 (-0.09%) | 5,086,418 |
| 24 Jul 2020 | CNY | 48.68 | 48.68 | 44.2 | 44.53 | 44.53 | -3.97 (-8.19%) | 7,776,257 |
| 23 Jul 2020 | CNY | 47.46 | 48.53 | 46.3 | 48.5 | 48.5 | +0.22 (+0.46%) | 6,766,509 |
| 22 Jul 2020 | CNY | 46.58 | 48.8 | 45.88 | 48.28 | 48.28 | +1.76 (+3.78%) | 9,329,338 |
| 21 Jul 2020 | CNY | 47.2 | 48.37 | 46.48 | 46.52 | 46.52 | -1.36 (-2.84%) | 7,414,463 |
