| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 38.31 | 39.88 | 38.11 | 38.9 | 38.9 | +0.16 (+0.41%) | 4,875,080 |
| 19 Aug 2020 | CNY | 41 | 41.14 | 38.57 | 38.74 | 38.74 | -2.01 (-4.93%) | 6,667,056 |
| 18 Aug 2020 | CNY | 40.99 | 41.9 | 40.3 | 40.75 | 40.75 | +0.15 (+0.37%) | 5,501,501 |
| 17 Aug 2020 | CNY | 40.89 | 40.89 | 39.7 | 40.6 | 40.6 | +0.56 (+1.40%) | 5,390,371 |
| 14 Aug 2020 | CNY | 40.29 | 40.99 | 39.08 | 40.04 | 40.04 | -0.65 (-1.60%) | 8,119,513 |
| 13 Aug 2020 | CNY | 43.5 | 43.77 | 40.55 | 40.69 | 40.69 | -2.2 (-5.13%) | 11,480,834 |
| 12 Aug 2020 | CNY | 43.32 | 44.88 | 41.55 | 42.89 | 42.89 | -1.11 (-2.52%) | 14,834,041 |
| 11 Aug 2020 | CNY | 39.91 | 46.38 | 39 | 44 | 44 | +4.01 (+10.03%) | 23,890,670 |
| 10 Aug 2020 | CNY | 38.16 | 40.99 | 37.87 | 39.99 | 39.99 | +1.84 (+4.82%) | 8,432,615 |
| 7 Aug 2020 | CNY | 39.47 | 39.75 | 37.88 | 38.15 | 38.15 | -1.18 (-3.00%) | 5,797,827 |
| 6 Aug 2020 | CNY | 40.2 | 40.4 | 38.9 | 39.33 | 39.33 | -1.18 (-2.91%) | 7,111,155 |
| 5 Aug 2020 | CNY | 42.2 | 42.42 | 40.38 | 40.51 | 40.51 | -0.1 (-0.25%) | 6,980,129 |
| 4 Aug 2020 | CNY | 42.17 | 42.48 | 40.3 | 40.61 | 40.61 | -1.54 (-3.65%) | 7,548,352 |
| 3 Aug 2020 | CNY | 42.83 | 43.62 | 41.5 | 42.15 | 42.15 | +0.34 (+0.81%) | 10,870,816 |
| 31 Jul 2020 | CNY | 40.6 | 43.21 | 40.4 | 41.81 | 41.81 | +0.64 (+1.55%) | 9,418,076 |
| 30 Jul 2020 | CNY | 40.4 | 42.29 | 39.56 | 41.17 | 41.17 | +0.7 (+1.73%) | 9,593,702 |
| 29 Jul 2020 | CNY | 38.5 | 40.83 | 38.2 | 40.47 | 40.47 | +1.99 (+5.17%) | 7,854,084 |
| 28 Jul 2020 | CNY | 38.3 | 38.79 | 37.88 | 38.48 | 38.48 | +0.9 (+2.39%) | 5,065,277 |
| 27 Jul 2020 | CNY | 38.91 | 39.29 | 37.13 | 37.58 | 37.58 | -0.53 (-1.39%) | 5,666,678 |
| 24 Jul 2020 | CNY | 41.05 | 41.95 | 38.09 | 38.11 | 38.11 | -4.05 (-9.61%) | 9,824,071 |
| 23 Jul 2020 | CNY | 42.6 | 43.34 | 41.2 | 42.16 | 42.16 | -1.29 (-2.97%) | 9,413,922 |
| 22 Jul 2020 | CNY | 40.44 | 44.38 | 39.6 | 43.45 | 43.45 | +2.54 (+6.21%) | 15,489,280 |
| 21 Jul 2020 | CNY | 40.89 | 42.2 | 39.79 | 40.91 | 40.91 | -0.28 (-0.68%) | 12,278,925 |
| 20 Jul 2020 | CNY | 41.28 | 41.47 | 38.66 | 41.19 | 41.19 | +0.5 (+1.23%) | 11,105,438 |
| 17 Jul 2020 | CNY | 42.23 | 42.88 | 40.1 | 40.69 | 40.69 | -1.28 (-3.05%) | 10,665,724 |
| 16 Jul 2020 | CNY | 47 | 47 | 40.5 | 41.97 | 41.97 | -5.53 (-11.64%) | 16,603,937 |
| 15 Jul 2020 | CNY | 53.01 | 53.41 | 47.25 | 47.5 | 47.5 | -6.22 (-11.58%) | 17,382,418 |
| 14 Jul 2020 | CNY | 55.18 | 55.35 | 50.5 | 53.72 | 53.72 | -2.15 (-3.85%) | 22,980,281 |
| 13 Jul 2020 | CNY | 54.1 | 56.17 | 53.53 | 55.87 | 55.87 | +1.74 (+3.21%) | 18,425,982 |
| 10 Jul 2020 | CNY | 55.8 | 56.88 | 53.59 | 54.13 | 54.13 | -2.32 (-4.11%) | 17,617,447 |
