| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 47.31 | 47.84 | 44.77 | 44.89 | 44.89 | -2.95 (-6.17%) | 2,581,097 |
| 19 Aug 2020 | CNY | 51.8 | 51.99 | 47.8 | 47.84 | 47.84 | -3.71 (-7.20%) | 2,734,812 |
| 18 Aug 2020 | CNY | 51.55 | 52.65 | 50.55 | 51.55 | 51.55 | +0.74 (+1.46%) | 1,607,097 |
| 17 Aug 2020 | CNY | 50.45 | 51.19 | 49 | 50.81 | 50.81 | +0.37 (+0.73%) | 1,999,336 |
| 14 Aug 2020 | CNY | 51 | 51.23 | 48.85 | 50.44 | 50.44 | -0.33 (-0.65%) | 1,991,867 |
| 13 Aug 2020 | CNY | 52 | 52.48 | 49.8 | 50.77 | 50.77 | -0.99 (-1.91%) | 2,844,734 |
| 12 Aug 2020 | CNY | 57.8 | 58.58 | 49.2 | 51.76 | 51.76 | -7.72 (-12.98%) | 7,405,669 |
| 11 Aug 2020 | CNY | 54.9 | 60.5 | 54.7 | 59.48 | 59.48 | +3.67 (+6.58%) | 7,212,218 |
| 10 Aug 2020 | CNY | 53.2 | 55.81 | 52 | 55.81 | 55.81 | +3.76 (+7.22%) | 4,896,806 |
| 7 Aug 2020 | CNY | 49.9 | 53.8 | 49.9 | 52.05 | 52.05 | +2.17 (+4.35%) | 4,345,875 |
| 6 Aug 2020 | CNY | 49.6 | 50.1 | 48.45 | 49.88 | 49.88 | +0.04 (+0.08%) | 1,915,450 |
| 5 Aug 2020 | CNY | 51.26 | 51.55 | 48.51 | 49.84 | 49.84 | -1 (-1.97%) | 3,185,768 |
| 4 Aug 2020 | CNY | 54.49 | 54.55 | 50.62 | 50.84 | 50.84 | -3.42 (-6.30%) | 2,438,974 |
| 3 Aug 2020 | CNY | 52.52 | 54.29 | 51.99 | 54.26 | 54.26 | +1.9 (+3.63%) | 2,896,241 |
| 31 Jul 2020 | CNY | 49.55 | 52.36 | 49.55 | 52.36 | 52.36 | +2.46 (+4.93%) | 2,105,798 |
| 30 Jul 2020 | CNY | 50.18 | 50.92 | 49.2 | 49.9 | 49.9 | -0.53 (-1.05%) | 1,757,726 |
| 29 Jul 2020 | CNY | 46.28 | 50.48 | 46.06 | 50.43 | 50.43 | +3.68 (+7.87%) | 2,754,956 |
| 28 Jul 2020 | CNY | 46.11 | 47.9 | 45.57 | 46.75 | 46.75 | +0.72 (+1.56%) | 1,819,233 |
| 27 Jul 2020 | CNY | 44.49 | 46.9 | 43.13 | 46.03 | 46.03 | +1.23 (+2.75%) | 2,680,312 |
| 24 Jul 2020 | CNY | 50.5 | 50.5 | 44.42 | 44.8 | 44.8 | -6.85 (-13.26%) | 4,665,945 |
| 23 Jul 2020 | CNY | 55.1 | 55.68 | 49.48 | 51.65 | 51.65 | -4.52 (-8.05%) | 5,388,935 |
| 22 Jul 2020 | CNY | 54.36 | 56.61 | 53.54 | 56.17 | 56.17 | +1.96 (+3.62%) | 2,457,617 |
| 21 Jul 2020 | CNY | 53 | 54.8 | 52.58 | 54.21 | 54.21 | +1.31 (+2.48%) | 2,042,964 |
| 20 Jul 2020 | CNY | 54.15 | 54.96 | 51.65 | 52.9 | 52.9 | +0.07 (+0.13%) | 2,301,641 |
| 17 Jul 2020 | CNY | 55.44 | 55.7 | 52.64 | 52.83 | 52.83 | -0.79 (-1.47%) | 2,238,752 |
| 16 Jul 2020 | CNY | 55.02 | 57.65 | 53.01 | 53.62 | 53.62 | -0.91 (-1.67%) | 3,596,142 |
| 15 Jul 2020 | CNY | 61 | 61.76 | 53.8 | 54.53 | 54.53 | -6.97 (-11.33%) | 4,411,328 |
| 14 Jul 2020 | CNY | 64.61 | 64.68 | 60.61 | 61.5 | 61.5 | -3.1 (-4.80%) | 3,324,552 |
| 13 Jul 2020 | CNY | 63.67 | 67.5 | 62.28 | 64.6 | 64.6 | +2.37 (+3.81%) | 4,374,558 |
| 10 Jul 2020 | CNY | 63.64 | 65 | 60.08 | 62.23 | 62.23 | -2.76 (-4.25%) | 4,231,808 |
