| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2020 | CNY | 47.1 | 48.17 | 46.53 | 47.88 | 47.88 | +0.79 (+1.68%) | 818,937 |
| 14 Aug 2020 | CNY | 46.6 | 47.29 | 45.71 | 47.09 | 47.09 | +0.59 (+1.27%) | 698,865 |
| 13 Aug 2020 | CNY | 47.02 | 47.42 | 46.28 | 46.5 | 46.5 | -0.15 (-0.32%) | 716,140 |
| 12 Aug 2020 | CNY | 47.75 | 48.04 | 45.32 | 46.65 | 46.65 | -1.09 (-2.28%) | 1,149,736 |
| 11 Aug 2020 | CNY | 46.84 | 47.97 | 46.4 | 47.74 | 47.74 | +0.9 (+1.92%) | 1,031,231 |
| 10 Aug 2020 | CNY | 46.4 | 47.42 | 46.18 | 46.84 | 46.84 | +0.73 (+1.58%) | 596,634 |
| 7 Aug 2020 | CNY | 48.4 | 48.4 | 45.68 | 46.11 | 46.11 | -2.14 (-4.44%) | 1,211,503 |
| 6 Aug 2020 | CNY | 49.05 | 49.54 | 47.43 | 48.25 | 48.25 | -1.23 (-2.49%) | 1,079,357 |
| 5 Aug 2020 | CNY | 49.98 | 50.38 | 49.04 | 49.48 | 49.48 | +0.08 (+0.16%) | 882,758 |
| 4 Aug 2020 | CNY | 50.35 | 50.89 | 49.4 | 49.4 | 49.4 | -1.14 (-2.26%) | 1,072,516 |
| 3 Aug 2020 | CNY | 49.5 | 50.79 | 49.19 | 50.54 | 50.54 | +1.72 (+3.52%) | 1,330,915 |
| 31 Jul 2020 | CNY | 48.2 | 49.29 | 48 | 48.82 | 48.82 | +0.69 (+1.43%) | 994,067 |
| 30 Jul 2020 | CNY | 48.85 | 49.46 | 48.13 | 48.13 | 48.13 | -0.78 (-1.59%) | 838,481 |
| 29 Jul 2020 | CNY | 46.8 | 48.91 | 46.48 | 48.91 | 48.91 | +2.01 (+4.29%) | 1,119,854 |
| 28 Jul 2020 | CNY | 46.4 | 47.48 | 46.12 | 46.9 | 46.9 | +0.8 (+1.74%) | 711,463 |
| 27 Jul 2020 | CNY | 46.49 | 46.87 | 45.11 | 46.1 | 46.1 | -0.21 (-0.45%) | 1,093,225 |
| 24 Jul 2020 | CNY | 49.6 | 49.6 | 46.1 | 46.31 | 46.31 | -3.4 (-6.84%) | 1,549,316 |
| 23 Jul 2020 | CNY | 50.75 | 50.75 | 48.01 | 49.71 | 49.71 | -1.69 (-3.29%) | 1,865,521 |
| 22 Jul 2020 | CNY | 51.55 | 52.58 | 51.14 | 51.4 | 51.4 | -0.72 (-1.38%) | 1,118,364 |
| 21 Jul 2020 | CNY | 51.58 | 52.67 | 51.11 | 52.12 | 52.12 | +0.54 (+1.05%) | 1,111,392 |
| 20 Jul 2020 | CNY | 52.25 | 52.58 | 49.06 | 51.58 | 51.58 | -0.52 (-1.00%) | 1,733,405 |
| 17 Jul 2020 | CNY | 52.65 | 53.8 | 50.8 | 52.1 | 52.1 | -0.55 (-1.04%) | 1,536,410 |
| 16 Jul 2020 | CNY | 56.17 | 56.87 | 52.28 | 52.65 | 52.65 | -3.35 (-5.98%) | 2,125,820 |
| 15 Jul 2020 | CNY | 60.78 | 61.46 | 55.55 | 56 | 56 | -4.63 (-7.64%) | 2,911,052 |
| 14 Jul 2020 | CNY | 63.98 | 63.98 | 59.2 | 60.63 | 60.63 | -2.89 (-4.55%) | 3,159,885 |
| 13 Jul 2020 | CNY | 63.5 | 65 | 60.88 | 63.52 | 63.52 | +2.78 (+4.58%) | 3,083,713 |
| 10 Jul 2020 | CNY | 61.97 | 62.85 | 59.78 | 60.74 | 60.74 | -1.66 (-2.66%) | 2,501,882 |
| 9 Jul 2020 | CNY | 59.15 | 63.1 | 59.15 | 62.4 | 62.4 | +3.72 (+6.34%) | 3,610,025 |
| 8 Jul 2020 | CNY | 58.3 | 59.36 | 56.82 | 58.68 | 58.68 | +0.42 (+0.72%) | 2,638,813 |
| 7 Jul 2020 | CNY | 56.46 | 60.68 | 55.5 | 58.26 | 58.26 | +2.48 (+4.45%) | 4,015,133 |
