| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 40 | 41.57 | 39.96 | 40.92 | 40.92 | +0.49 (+1.21%) | 2,325,954 |
| 19 Aug 2020 | CNY | 42.39 | 42.39 | 40.29 | 40.43 | 40.43 | -2 (-4.71%) | 3,543,048 |
| 18 Aug 2020 | CNY | 42.59 | 42.78 | 41.9 | 42.43 | 42.43 | +0.03 (+0.07%) | 2,757,825 |
| 17 Aug 2020 | CNY | 41.45 | 42.62 | 41.4 | 42.4 | 42.4 | +1.01 (+2.44%) | 2,867,124 |
| 14 Aug 2020 | CNY | 41.95 | 42.27 | 39.92 | 41.39 | 41.39 | -0.32 (-0.77%) | 3,723,937 |
| 13 Aug 2020 | CNY | 43.53 | 43.55 | 41.5 | 41.71 | 41.71 | -1.55 (-3.58%) | 3,582,547 |
| 12 Aug 2020 | CNY | 41.71 | 43.4 | 41.26 | 43.26 | 43.26 | +1.7 (+4.09%) | 4,958,927 |
| 11 Aug 2020 | CNY | 44.7 | 44.7 | 41.5 | 41.56 | 41.56 | -3.87 (-8.52%) | 7,310,086 |
| 10 Aug 2020 | CNY | 47 | 47.2 | 45.19 | 45.43 | 45.43 | -2.37 (-4.96%) | 6,044,221 |
| 7 Aug 2020 | CNY | 50.4 | 52.86 | 47.8 | 47.8 | 47.8 | -2.23 (-4.46%) | 8,681,955 |
| 6 Aug 2020 | CNY | 49 | 51.58 | 48.21 | 50.03 | 50.03 | +1.25 (+2.56%) | 8,125,533 |
| 5 Aug 2020 | CNY | 48.47 | 49.86 | 47.46 | 48.78 | 48.78 | +0.28 (+0.58%) | 5,597,360 |
| 4 Aug 2020 | CNY | 50 | 50 | 47.15 | 48.5 | 48.5 | -1.5 (-3%) | 7,670,064 |
| 3 Aug 2020 | CNY | 46.81 | 50.97 | 46.1 | 50 | 50 | +3.87 (+8.39%) | 9,651,700 |
| 31 Jul 2020 | CNY | 44.43 | 46.65 | 44.15 | 46.13 | 46.13 | +1.18 (+2.63%) | 6,614,234 |
| 30 Jul 2020 | CNY | 45.82 | 48 | 44.8 | 44.95 | 44.95 | -0.85 (-1.86%) | 8,159,151 |
| 29 Jul 2020 | CNY | 42.6 | 46.5 | 41.89 | 45.8 | 45.8 | +2.92 (+6.81%) | 6,464,680 |
| 28 Jul 2020 | CNY | 42.51 | 44.68 | 41.68 | 42.88 | 42.88 | +0.93 (+2.22%) | 4,847,272 |
| 27 Jul 2020 | CNY | 44.4 | 45.5 | 41.16 | 41.95 | 41.95 | -3.05 (-6.78%) | 6,887,971 |
| 24 Jul 2020 | CNY | 43.9 | 50.3 | 43 | 45 | 45 | +0.18 (+0.40%) | 12,577,846 |
| 23 Jul 2020 | CNY | 42.31 | 45.18 | 42.08 | 44.82 | 44.82 | +2.63 (+6.23%) | 7,321,901 |
| 22 Jul 2020 | CNY | 43 | 45.47 | 42.18 | 42.19 | 42.19 | -0.91 (-2.11%) | 5,728,732 |
| 21 Jul 2020 | CNY | 46.73 | 46.73 | 42.28 | 43.1 | 43.1 | -2.79 (-6.08%) | 7,436,863 |
| 20 Jul 2020 | CNY | 39.62 | 46.07 | 38.54 | 45.89 | 45.89 | +6.79 (+17.37%) | 7,452,405 |
| 17 Jul 2020 | CNY | 39.12 | 39.78 | 38 | 39.1 | 39.1 | +0.48 (+1.24%) | 3,570,493 |
| 16 Jul 2020 | CNY | 42.2 | 43.5 | 38.3 | 38.62 | 38.62 | -4.18 (-9.77%) | 6,675,664 |
| 15 Jul 2020 | CNY | 45.69 | 48.29 | 42.68 | 42.8 | 42.8 | -2.3 (-5.10%) | 10,938,639 |
| 14 Jul 2020 | CNY | 41.5 | 45.16 | 40.85 | 45.1 | 45.1 | +4.17 (+10.19%) | 9,011,796 |
| 13 Jul 2020 | CNY | 40.1 | 41.16 | 39.1 | 40.93 | 40.93 | +0.97 (+2.43%) | 5,299,960 |
| 10 Jul 2020 | CNY | 41.5 | 41.63 | 39.88 | 39.96 | 39.96 | -1.95 (-4.65%) | 5,898,900 |
