| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 41.27 | 42.28 | 41.27 | 41.48 | 41.48 | -0.52 (-1.24%) | 525,873 |
| 19 Aug 2020 | CNY | 43.14 | 43.17 | 41.65 | 42 | 42 | -1.14 (-2.64%) | 1,100,784 |
| 18 Aug 2020 | CNY | 43 | 43.8 | 42.75 | 43.14 | 43.14 | +0.18 (+0.42%) | 1,107,662 |
| 17 Aug 2020 | CNY | 42.48 | 43.1 | 42.01 | 42.96 | 42.96 | +0.42 (+0.99%) | 945,602 |
| 14 Aug 2020 | CNY | 41.62 | 42.65 | 41.22 | 42.54 | 42.54 | +0.92 (+2.21%) | 852,090 |
| 13 Aug 2020 | CNY | 41.41 | 41.99 | 41.4 | 41.62 | 41.62 | +0.34 (+0.82%) | 879,185 |
| 12 Aug 2020 | CNY | 41.8 | 41.96 | 40.5 | 41.28 | 41.28 | -0.39 (-0.94%) | 1,262,451 |
| 11 Aug 2020 | CNY | 43.5 | 43.5 | 41.45 | 41.67 | 41.67 | -1.48 (-3.43%) | 1,253,842 |
| 10 Aug 2020 | CNY | 42.79 | 43.63 | 42.51 | 43.15 | 43.15 | +0.1 (+0.23%) | 933,408 |
| 7 Aug 2020 | CNY | 44.22 | 44.32 | 42.43 | 43.05 | 43.05 | -1.17 (-2.65%) | 1,455,013 |
| 6 Aug 2020 | CNY | 44.77 | 44.85 | 43.2 | 44.22 | 44.22 | -0.64 (-1.43%) | 1,697,721 |
| 5 Aug 2020 | CNY | 45.75 | 45.9 | 44.1 | 44.86 | 44.86 | +0.81 (+1.84%) | 1,549,646 |
| 4 Aug 2020 | CNY | 45.44 | 45.77 | 43.85 | 44.05 | 44.05 | -1.39 (-3.06%) | 2,093,440 |
| 3 Aug 2020 | CNY | 43.19 | 46.19 | 43.19 | 45.44 | 45.44 | +2.47 (+5.75%) | 2,811,877 |
| 31 Jul 2020 | CNY | 42.03 | 43.74 | 42.02 | 42.97 | 42.97 | +0.64 (+1.51%) | 1,801,653 |
| 30 Jul 2020 | CNY | 43.32 | 43.53 | 42.3 | 42.33 | 42.33 | -0.96 (-2.22%) | 1,526,603 |
| 29 Jul 2020 | CNY | 41.72 | 43.29 | 41.41 | 43.29 | 43.29 | +1.76 (+4.24%) | 1,439,066 |
| 28 Jul 2020 | CNY | 41.68 | 41.94 | 41.12 | 41.53 | 41.53 | +0.27 (+0.65%) | 842,454 |
| 27 Jul 2020 | CNY | 41.5 | 41.75 | 40.61 | 41.26 | 41.26 | +0.16 (+0.39%) | 1,067,372 |
| 24 Jul 2020 | CNY | 43.85 | 43.85 | 40.22 | 41.1 | 41.1 | -3.1 (-7.01%) | 3,299,308 |
| 23 Jul 2020 | CNY | 45.01 | 45.64 | 43.3 | 44.2 | 44.2 | -1.63 (-3.56%) | 2,598,105 |
| 22 Jul 2020 | CNY | 46.18 | 46.86 | 45.56 | 45.83 | 45.83 | -0.05 (-0.11%) | 2,009,751 |
| 21 Jul 2020 | CNY | 45.5 | 46.21 | 45.03 | 45.88 | 45.88 | +0.28 (+0.61%) | 1,711,732 |
| 20 Jul 2020 | CNY | 44.8 | 45.7 | 43.4 | 45.6 | 45.6 | +0.72 (+1.60%) | 2,459,794 |
| 17 Jul 2020 | CNY | 45.8 | 46.47 | 44.58 | 44.88 | 44.88 | -0.24 (-0.53%) | 2,605,690 |
| 16 Jul 2020 | CNY | 50.42 | 51 | 44.81 | 45.12 | 45.12 | -5.93 (-11.62%) | 5,296,457 |
| 15 Jul 2020 | CNY | 54.34 | 56.58 | 51 | 51.05 | 51.05 | -2.35 (-4.40%) | 6,603,163 |
| 14 Jul 2020 | CNY | 52.1 | 53.4 | 50.84 | 53.4 | 53.4 | +1.25 (+2.40%) | 5,235,306 |
| 13 Jul 2020 | CNY | 50.73 | 52.2 | 49.54 | 52.15 | 52.15 | +1.85 (+3.68%) | 4,318,924 |
| 10 Jul 2020 | CNY | 53.5 | 53.5 | 50.3 | 50.3 | 50.3 | -2.5 (-4.73%) | 4,821,847 |
