| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2020 | CNY | 44.12 | 45.55 | 40.3 | 44.02 | 44.02 | +0.16 (+0.36%) | 48,109,066 |
| 21 Aug 2020 | CNY | 45.08 | 45.44 | 42.68 | 43.86 | 43.86 | -0.47 (-1.06%) | 33,847,049 |
| 20 Aug 2020 | CNY | 43 | 45.5 | 42.11 | 44.33 | 44.33 | +1.37 (+3.19%) | 43,634,520 |
| 19 Aug 2020 | CNY | 48.5 | 48.68 | 42.68 | 42.96 | 42.96 | -5.94 (-12.15%) | 79,624,709 |
| 18 Aug 2020 | CNY | 50.17 | 50.72 | 48.6 | 48.9 | 48.9 | -1.31 (-2.61%) | 35,216,576 |
| 17 Aug 2020 | CNY | 50.18 | 50.45 | 48.38 | 50.21 | 50.21 | +0.32 (+0.64%) | 42,748,981 |
| 14 Aug 2020 | CNY | 48.82 | 50.19 | 48.51 | 49.89 | 49.89 | +0.91 (+1.86%) | 32,521,040 |
| 13 Aug 2020 | CNY | 51.5 | 51.88 | 48.41 | 48.98 | 48.98 | -0.92 (-1.84%) | 44,498,328 |
| 12 Aug 2020 | CNY | 48.6 | 50.34 | 47.02 | 49.9 | 49.9 | +1.44 (+2.97%) | 56,553,034 |
| 11 Aug 2020 | CNY | 50.14 | 52.15 | 48.05 | 48.46 | 48.46 | -2.45 (-4.81%) | 56,504,789 |
| 10 Aug 2020 | CNY | 48.07 | 52.36 | 48.07 | 50.91 | 50.91 | +1.77 (+3.60%) | 63,152,356 |
| 7 Aug 2020 | CNY | 52.35 | 52.35 | 47.5 | 49.14 | 49.14 | -3.64 (-6.90%) | 80,203,999 |
| 6 Aug 2020 | CNY | 51.61 | 55 | 51.61 | 52.78 | 52.78 | -0.43 (-0.81%) | 73,133,387 |
| 5 Aug 2020 | CNY | 56.06 | 59.6 | 53.18 | 53.21 | 53.21 | +1.26 (+2.43%) | 86,822,306 |
| 4 Aug 2020 | CNY | 51.67 | 53.33 | 48.23 | 51.95 | 51.95 | +1.12 (+2.20%) | 84,812,287 |
| 3 Aug 2020 | CNY | 53.18 | 55.84 | 50.48 | 50.83 | 50.83 | -0.47 (-0.92%) | 98,871,051 |
| 31 Jul 2020 | CNY | 47.08 | 52.8 | 47 | 51.3 | 51.3 | +3.42 (+7.14%) | 99,445,300 |
| 30 Jul 2020 | CNY | 46.51 | 50.52 | 44.92 | 47.88 | 47.88 | +1.38 (+2.97%) | 110,135,743 |
| 29 Jul 2020 | CNY | 38.4 | 46.5 | 38.28 | 46.5 | 46.5 | +7.73 (+19.94%) | 97,869,535 |
| 28 Jul 2020 | CNY | 38.87 | 39.95 | 37.7 | 38.77 | 38.77 | +0.57 (+1.49%) | 41,070,759 |
| 27 Jul 2020 | CNY | 37.86 | 38.95 | 37.02 | 38.2 | 38.2 | +1.13 (+3.05%) | 49,319,330 |
| 24 Jul 2020 | CNY | 42 | 42.35 | 37 | 37.07 | 37.07 | -6.14 (-14.21%) | 87,143,193 |
| 23 Jul 2020 | CNY | 44 | 44.72 | 41.06 | 43.21 | 43.21 | -1.69 (-3.76%) | 71,058,087 |
| 22 Jul 2020 | CNY | 44.39 | 46.12 | 44.2 | 44.9 | 44.9 | +0.56 (+1.26%) | 55,347,320 |
| 21 Jul 2020 | CNY | 44.95 | 47.6 | 44.3 | 44.34 | 44.34 | -1.33 (-2.91%) | 64,923,240 |
| 20 Jul 2020 | CNY | 45.53 | 46.48 | 41.15 | 45.67 | 45.67 | +1.48 (+3.35%) | 78,019,707 |
| 17 Jul 2020 | CNY | 42.31 | 45.77 | 42.27 | 44.19 | 44.19 | +1.88 (+4.44%) | 88,653,158 |
| 16 Jul 2020 | CNY | 49.46 | 49.49 | 41.2 | 42.31 | 42.31 | -8.85 (-17.30%) | 123,728,919 |
| 15 Jul 2020 | CNY | 62.77 | 68.15 | 51.12 | 51.16 | 51.16 | -12.74 (-19.94%) | 137,935,229 |
| 14 Jul 2020 | CNY | 58 | 69 | 55.5 | 63.9 | 63.9 | +6.13 (+10.61%) | 112,466,579 |
