| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 40.49 | 42.25 | 39.39 | 41.41 | 41.41 | +1.74 (+4.39%) | 1,519,200 |
| 20 Aug 2020 | CNY | 39.73 | 41.89 | 39.5 | 39.67 | 39.67 | -2.49 (-5.91%) | 2,082,400 |
| 19 Aug 2020 | CNY | 42.86 | 44.8 | 41.5 | 42.16 | 42.16 | +0.36 (+0.86%) | 3,397,953 |
| 18 Aug 2020 | CNY | 39.1 | 41.8 | 39.08 | 41.8 | 41.8 | +3.8 (+10%) | 1,009,403 |
| 17 Aug 2020 | CNY | 38 | 38.69 | 37.58 | 38 | 38 | 0.0 (0.0%) | 835,103 |
| 14 Aug 2020 | CNY | 36.97 | 38.19 | 36.22 | 38 | 38 | +1.69 (+4.65%) | 1,219,900 |
| 13 Aug 2020 | CNY | 37.19 | 38.12 | 36.06 | 36.31 | 36.31 | -0.76 (-2.05%) | 1,082,500 |
| 12 Aug 2020 | CNY | 38.95 | 39.3 | 36.45 | 37.07 | 37.07 | -1.38 (-3.59%) | 3,059,900 |
| 11 Aug 2020 | CNY | 40.42 | 41.68 | 37.62 | 38.45 | 38.45 | -3.03 (-7.30%) | 2,412,220 |
| 10 Aug 2020 | CNY | 42.9 | 45.5 | 41.39 | 41.48 | 41.48 | -1.81 (-4.18%) | 2,578,500 |
| 7 Aug 2020 | CNY | 42 | 43.8 | 41.65 | 43.29 | 43.29 | +1.21 (+2.88%) | 1,422,399 |
| 6 Aug 2020 | CNY | 43.12 | 43.79 | 41.81 | 42.08 | 42.08 | -0.91 (-2.12%) | 960,300 |
| 5 Aug 2020 | CNY | 41.82 | 43.79 | 41.21 | 42.99 | 42.99 | +1 (+2.38%) | 1,931,680 |
| 4 Aug 2020 | CNY | 43.5 | 43.5 | 40.96 | 41.99 | 41.99 | -1.21 (-2.80%) | 1,466,200 |
| 3 Aug 2020 | CNY | 43.1 | 43.81 | 42.18 | 43.2 | 43.2 | +0.67 (+1.58%) | 1,296,300 |
| 31 Jul 2020 | CNY | 42 | 42.9 | 41.5 | 42.53 | 42.53 | +0.25 (+0.59%) | 1,391,500 |
| 30 Jul 2020 | CNY | 43.88 | 44.49 | 41.44 | 42.28 | 42.28 | -1.77 (-4.02%) | 2,385,399 |
| 29 Jul 2020 | CNY | 45.08 | 45.08 | 42.39 | 44.05 | 44.05 | -1.06 (-2.35%) | 2,282,000 |
| 28 Jul 2020 | CNY | 45.9 | 46.59 | 44.4 | 45.11 | 45.11 | -0.89 (-1.93%) | 2,242,109 |
| 27 Jul 2020 | CNY | 44.71 | 46.6 | 43.6 | 46 | 46 | +2.04 (+4.64%) | 2,423,400 |
| 24 Jul 2020 | CNY | 45.49 | 47.6 | 43.2 | 43.96 | 43.96 | -0.54 (-1.21%) | 3,447,780 |
| 23 Jul 2020 | CNY | 41.52 | 46.5 | 41.26 | 44.5 | 44.5 | +1.99 (+4.68%) | 2,687,709 |
| 22 Jul 2020 | CNY | 42.55 | 43.73 | 41.5 | 42.51 | 42.51 | -0.89 (-2.05%) | 2,762,109 |
| 21 Jul 2020 | CNY | 42.01 | 44.8 | 41.17 | 43.4 | 43.4 | +1.07 (+2.53%) | 3,855,300 |
| 20 Jul 2020 | CNY | 39 | 46.2 | 39 | 42.33 | 42.33 | +0.09 (+0.21%) | 5,612,000 |
| 17 Jul 2020 | CNY | 37.83 | 42.24 | 36.01 | 42.24 | 42.24 | +3.84 (+10.00%) | 4,612,600 |
| 16 Jul 2020 | CNY | 39.3 | 43.28 | 37.01 | 38.4 | 38.4 | -1 (-2.54%) | 6,422,599 |
| 15 Jul 2020 | CNY | 36.7 | 39.4 | 36.5 | 39.4 | 39.4 | +3.58 (+9.99%) | 5,650,600 |
| 14 Jul 2020 | CNY | 33.12 | 35.82 | 33.1 | 35.82 | 35.82 | +3.26 (+10.01%) | 3,987,250 |
| 13 Jul 2020 | CNY | 31.39 | 32.78 | 30.33 | 32.56 | 32.56 | +1.74 (+5.65%) | 3,251,400 |
