| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 40.55 | 41.49 | 40.55 | 40.88 | 40.88 | +0.36 (+0.89%) | 667,884 |
| 28 Aug 2020 | CNY | 40.54 | 41.2 | 39.83 | 40.52 | 40.52 | -0.01 (-0.02%) | 820,464 |
| 27 Aug 2020 | CNY | 39.88 | 41.29 | 39.69 | 40.53 | 40.53 | +0.65 (+1.63%) | 650,648 |
| 26 Aug 2020 | CNY | 40.57 | 41.49 | 39.78 | 39.88 | 39.88 | +0.08 (+0.20%) | 1,027,369 |
| 25 Aug 2020 | CNY | 40.37 | 40.91 | 39.36 | 39.8 | 39.8 | -0.44 (-1.09%) | 702,251 |
| 24 Aug 2020 | CNY | 40.43 | 41.3 | 39.14 | 40.24 | 40.24 | -0.06 (-0.15%) | 831,241 |
| 21 Aug 2020 | CNY | 41.5 | 41.84 | 40.2 | 40.3 | 40.3 | -0.76 (-1.85%) | 696,385 |
| 20 Aug 2020 | CNY | 42.56 | 42.7 | 41.06 | 41.06 | 41.06 | -1.62 (-3.80%) | 813,623 |
| 19 Aug 2020 | CNY | 43.8 | 44.68 | 42.61 | 42.68 | 42.68 | -1.47 (-3.33%) | 871,144 |
| 18 Aug 2020 | CNY | 43.33 | 44.47 | 43.3 | 44.15 | 44.15 | +0.83 (+1.92%) | 962,394 |
| 17 Aug 2020 | CNY | 42.15 | 44.24 | 42.15 | 43.32 | 43.32 | +1.1 (+2.61%) | 992,914 |
| 14 Aug 2020 | CNY | 41.9 | 42.43 | 41.03 | 42.22 | 42.22 | +0.33 (+0.79%) | 656,520 |
| 13 Aug 2020 | CNY | 42.32 | 42.84 | 41.71 | 41.89 | 41.89 | -0.35 (-0.83%) | 729,328 |
| 12 Aug 2020 | CNY | 42.2 | 42.7 | 40.81 | 42.24 | 42.24 | -0.54 (-1.26%) | 1,053,484 |
| 11 Aug 2020 | CNY | 45.04 | 45.97 | 42.3 | 42.78 | 42.78 | -3.1 (-6.76%) | 2,282,497 |
| 10 Aug 2020 | CNY | 47 | 49 | 45.5 | 45.88 | 45.88 | -0.32 (-0.69%) | 2,974,930 |
| 7 Aug 2020 | CNY | 44.3 | 46.96 | 42.73 | 46.2 | 46.2 | +0.88 (+1.94%) | 2,744,324 |
| 6 Aug 2020 | CNY | 42.42 | 47.72 | 41.31 | 45.32 | 45.32 | +2.91 (+6.86%) | 2,735,346 |
| 5 Aug 2020 | CNY | 43.66 | 44.11 | 41.89 | 42.41 | 42.41 | +0.2 (+0.47%) | 1,272,055 |
| 4 Aug 2020 | CNY | 42.3 | 43.07 | 41.73 | 42.21 | 42.21 | -0.36 (-0.85%) | 1,255,999 |
| 3 Aug 2020 | CNY | 40.66 | 42.78 | 40.66 | 42.57 | 42.57 | +1.92 (+4.72%) | 1,409,641 |
| 31 Jul 2020 | CNY | 39.97 | 40.88 | 39.85 | 40.65 | 40.65 | +0.65 (+1.63%) | 828,621 |
| 30 Jul 2020 | CNY | 40.51 | 40.75 | 39.85 | 40 | 40 | -0.6 (-1.48%) | 845,363 |
| 29 Jul 2020 | CNY | 39.1 | 40.68 | 38.65 | 40.6 | 40.6 | +1.45 (+3.70%) | 935,310 |
| 28 Jul 2020 | CNY | 39.13 | 39.43 | 38.57 | 39.15 | 39.15 | +0.26 (+0.67%) | 648,334 |
| 27 Jul 2020 | CNY | 39.67 | 39.98 | 38.22 | 38.89 | 38.89 | -0.54 (-1.37%) | 752,097 |
| 24 Jul 2020 | CNY | 41.68 | 42.1 | 39.05 | 39.43 | 39.43 | -2.67 (-6.34%) | 1,652,549 |
| 23 Jul 2020 | CNY | 42.7 | 43.24 | 41.02 | 42.1 | 42.1 | -1.18 (-2.73%) | 1,301,615 |
| 22 Jul 2020 | CNY | 42.97 | 44.1 | 42.34 | 43.28 | 43.28 | +0.02 (+0.05%) | 1,391,176 |
| 21 Jul 2020 | CNY | 42.48 | 43.5 | 42.01 | 43.26 | 43.26 | +0.72 (+1.69%) | 1,259,808 |
