| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2020 | CNY | 47.5 | 48.8 | 47.47 | 48.7 | 48.7 | +1.38 (+2.92%) | 1,323,921 |
| 14 Aug 2020 | CNY | 46.89 | 47.48 | 46.23 | 47.32 | 47.32 | +0.34 (+0.72%) | 911,697 |
| 13 Aug 2020 | CNY | 47.18 | 47.89 | 46.8 | 46.98 | 46.98 | -0.07 (-0.15%) | 841,365 |
| 12 Aug 2020 | CNY | 47.96 | 47.97 | 45.69 | 47.05 | 47.05 | -0.69 (-1.45%) | 1,205,056 |
| 11 Aug 2020 | CNY | 49.3 | 49.3 | 47.5 | 47.74 | 47.74 | -1.39 (-2.83%) | 1,056,883 |
| 10 Aug 2020 | CNY | 48.75 | 49.39 | 48.19 | 49.13 | 49.13 | +0.47 (+0.97%) | 919,940 |
| 7 Aug 2020 | CNY | 49.93 | 49.93 | 47.4 | 48.66 | 48.66 | -1.31 (-2.62%) | 1,772,865 |
| 6 Aug 2020 | CNY | 49 | 50.59 | 48.83 | 49.97 | 49.97 | +0.77 (+1.57%) | 2,174,555 |
| 5 Aug 2020 | CNY | 48.72 | 49.82 | 48 | 49.2 | 49.2 | +0.48 (+0.99%) | 1,723,969 |
| 4 Aug 2020 | CNY | 50.5 | 50.64 | 48.53 | 48.72 | 48.72 | -1.37 (-2.74%) | 2,299,334 |
| 3 Aug 2020 | CNY | 48.48 | 50.23 | 48.48 | 50.09 | 50.09 | +1.79 (+3.71%) | 3,227,468 |
| 31 Jul 2020 | CNY | 48.55 | 49 | 47.3 | 48.3 | 48.3 | -0.23 (-0.47%) | 1,447,408 |
| 30 Jul 2020 | CNY | 49.67 | 49.99 | 48.48 | 48.53 | 48.53 | -1.04 (-2.10%) | 1,108,783 |
| 29 Jul 2020 | CNY | 47.99 | 49.86 | 47.52 | 49.57 | 49.57 | +1.62 (+3.38%) | 1,283,022 |
| 28 Jul 2020 | CNY | 46.87 | 48.36 | 46.87 | 47.95 | 47.95 | +1.26 (+2.70%) | 893,812 |
| 27 Jul 2020 | CNY | 47.6 | 48.3 | 45.58 | 46.69 | 46.69 | -1.19 (-2.49%) | 1,020,547 |
| 24 Jul 2020 | CNY | 51.01 | 51.02 | 47.5 | 47.88 | 47.88 | -4.74 (-9.01%) | 2,528,178 |
| 23 Jul 2020 | CNY | 53.64 | 54.87 | 51.58 | 52.62 | 52.62 | -1.06 (-1.97%) | 1,407,128 |
| 22 Jul 2020 | CNY | 54.58 | 54.58 | 52 | 53.68 | 53.68 | -1.23 (-2.24%) | 1,925,402 |
| 21 Jul 2020 | CNY | 56.03 | 56.49 | 54.49 | 54.91 | 54.91 | -1.09 (-1.95%) | 1,039,462 |
| 20 Jul 2020 | CNY | 55.18 | 56.19 | 53.4 | 56 | 56 | +0.77 (+1.39%) | 1,206,476 |
| 17 Jul 2020 | CNY | 54.5 | 56.61 | 54 | 55.23 | 55.23 | +0.23 (+0.42%) | 1,160,222 |
| 16 Jul 2020 | CNY | 60.29 | 61.44 | 53.99 | 55 | 55 | -5.45 (-9.02%) | 2,141,033 |
| 15 Jul 2020 | CNY | 66.28 | 66.9 | 60.18 | 60.45 | 60.45 | -5.37 (-8.16%) | 2,490,382 |
| 14 Jul 2020 | CNY | 64 | 66.58 | 63.01 | 65.82 | 65.82 | +2.58 (+4.08%) | 3,333,916 |
| 13 Jul 2020 | CNY | 63 | 63.72 | 61.3 | 63.24 | 63.24 | +0.81 (+1.30%) | 2,005,310 |
| 10 Jul 2020 | CNY | 64.06 | 65.92 | 62.33 | 62.43 | 62.43 | -1.94 (-3.01%) | 2,532,249 |
| 9 Jul 2020 | CNY | 60.91 | 65.16 | 60.91 | 64.37 | 64.37 | +3.17 (+5.18%) | 3,280,509 |
| 8 Jul 2020 | CNY | 60.95 | 62.37 | 59.55 | 61.2 | 61.2 | +0.64 (+1.06%) | 2,294,515 |
| 7 Jul 2020 | CNY | 59.58 | 63.5 | 59.58 | 60.56 | 60.56 | +2.17 (+3.72%) | 3,828,275 |
