| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 42.09 | 43.33 | 41.49 | 41.49 | 41.49 | -0.6 (-1.43%) | 1,682,853 |
| 28 Aug 2020 | CNY | 40.79 | 42.88 | 40.48 | 42.09 | 42.09 | +1.08 (+2.63%) | 2,139,203 |
| 27 Aug 2020 | CNY | 42.15 | 42.44 | 40.42 | 41.01 | 41.01 | -0.58 (-1.39%) | 1,960,252 |
| 26 Aug 2020 | CNY | 41.29 | 43.68 | 41.19 | 41.59 | 41.59 | +0.62 (+1.51%) | 2,435,887 |
| 25 Aug 2020 | CNY | 42.71 | 42.73 | 40.8 | 40.97 | 40.97 | -1.92 (-4.48%) | 2,386,240 |
| 24 Aug 2020 | CNY | 40.34 | 43.8 | 39.72 | 42.89 | 42.89 | +4.33 (+11.23%) | 3,744,840 |
| 21 Aug 2020 | CNY | 38.68 | 39.3 | 38.3 | 38.56 | 38.56 | -0.11 (-0.28%) | 519,319 |
| 20 Aug 2020 | CNY | 39.7 | 39.7 | 38.5 | 38.67 | 38.67 | -1 (-2.52%) | 688,946 |
| 19 Aug 2020 | CNY | 39.99 | 40.38 | 39.4 | 39.67 | 39.67 | -0.27 (-0.68%) | 814,771 |
| 18 Aug 2020 | CNY | 39.35 | 40.3 | 39.09 | 39.94 | 39.94 | +0.59 (+1.50%) | 905,956 |
| 17 Aug 2020 | CNY | 38.89 | 39.55 | 38.87 | 39.35 | 39.35 | +0.18 (+0.46%) | 761,114 |
| 14 Aug 2020 | CNY | 38.86 | 39.39 | 38.22 | 39.17 | 39.17 | +0.31 (+0.80%) | 617,987 |
| 13 Aug 2020 | CNY | 38.51 | 39.32 | 38.19 | 38.86 | 38.86 | +0.35 (+0.91%) | 590,252 |
| 12 Aug 2020 | CNY | 38.95 | 38.98 | 37 | 38.51 | 38.51 | +0.11 (+0.29%) | 1,082,819 |
| 11 Aug 2020 | CNY | 40.38 | 40.38 | 38.34 | 38.4 | 38.4 | -1.48 (-3.71%) | 889,023 |
| 10 Aug 2020 | CNY | 39.33 | 40.28 | 39.18 | 39.88 | 39.88 | +0.67 (+1.71%) | 769,430 |
| 7 Aug 2020 | CNY | 40.26 | 40.64 | 38.8 | 39.21 | 39.21 | -1.18 (-2.92%) | 978,915 |
| 6 Aug 2020 | CNY | 39.98 | 40.88 | 39.62 | 40.39 | 40.39 | +0.37 (+0.92%) | 996,313 |
| 5 Aug 2020 | CNY | 40.2 | 40.39 | 39.35 | 40.02 | 40.02 | +0.27 (+0.68%) | 984,540 |
| 4 Aug 2020 | CNY | 40.56 | 41 | 39.4 | 39.75 | 39.75 | -0.87 (-2.14%) | 1,224,472 |
| 3 Aug 2020 | CNY | 38.58 | 41 | 38.19 | 40.62 | 40.62 | +2.09 (+5.42%) | 1,703,286 |
| 31 Jul 2020 | CNY | 38.58 | 39.15 | 38.02 | 38.53 | 38.53 | +0.43 (+1.13%) | 878,982 |
| 30 Jul 2020 | CNY | 39.02 | 39.36 | 37.99 | 38.1 | 38.1 | -0.88 (-2.26%) | 917,863 |
| 29 Jul 2020 | CNY | 38.18 | 39.13 | 37.59 | 38.98 | 38.98 | +1.17 (+3.09%) | 1,070,269 |
| 28 Jul 2020 | CNY | 36.9 | 38.46 | 36.9 | 37.81 | 37.81 | +1.15 (+3.14%) | 1,117,467 |
| 27 Jul 2020 | CNY | 37.5 | 37.83 | 36.3 | 36.66 | 36.66 | -0.77 (-2.06%) | 1,385,747 |
| 24 Jul 2020 | CNY | 39.8 | 39.8 | 37.43 | 37.43 | 37.43 | -3.62 (-8.82%) | 2,521,948 |
| 23 Jul 2020 | CNY | 41.41 | 42.23 | 40.23 | 41.05 | 41.05 | -0.36 (-0.87%) | 1,479,113 |
| 22 Jul 2020 | CNY | 41.78 | 42.35 | 41.33 | 41.41 | 41.41 | -0.44 (-1.05%) | 1,407,991 |
| 21 Jul 2020 | CNY | 42.6 | 42.9 | 41 | 41.85 | 41.85 | -0.58 (-1.37%) | 1,303,915 |
