| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2020 | CNY | 60.59 | 61.1 | 59.58 | 59.95 | 59.95 | -0.25 (-0.42%) | 1,064,252 |
| 1 Sep 2020 | CNY | 61.26 | 61.57 | 59.67 | 60.2 | 60.2 | -1.07 (-1.75%) | 1,031,523 |
| 31 Aug 2020 | CNY | 60.95 | 62.81 | 60.85 | 61.27 | 61.27 | -0.39 (-0.63%) | 1,651,550 |
| 28 Aug 2020 | CNY | 57.57 | 62.09 | 57.5 | 61.66 | 61.66 | +3.79 (+6.55%) | 2,183,417 |
| 27 Aug 2020 | CNY | 56.7 | 57.95 | 56.1 | 57.87 | 57.87 | +1.17 (+2.06%) | 1,156,244 |
| 26 Aug 2020 | CNY | 59.24 | 60.22 | 56.3 | 56.7 | 56.7 | -2.3 (-3.90%) | 2,053,104 |
| 25 Aug 2020 | CNY | 61.25 | 61.99 | 59 | 59 | 59 | -2.25 (-3.67%) | 2,234,482 |
| 24 Aug 2020 | CNY | 59.25 | 62.98 | 58.01 | 61.25 | 61.25 | +2.25 (+3.81%) | 2,425,571 |
| 21 Aug 2020 | CNY | 61.35 | 62.25 | 57.98 | 59 | 59 | -2.11 (-3.45%) | 4,070,393 |
| 20 Aug 2020 | CNY | 65 | 65.25 | 60.66 | 61.11 | 61.11 | -4.39 (-6.70%) | 3,776,426 |
| 19 Aug 2020 | CNY | 65 | 66.8 | 63.7 | 65.5 | 65.5 | +1.32 (+2.06%) | 4,305,410 |
| 18 Aug 2020 | CNY | 74.08 | 74.08 | 64.18 | 64.18 | 64.18 | -9.51 (-12.91%) | 7,803,230 |
| 17 Aug 2020 | CNY | 79.16 | 81.54 | 69 | 73.69 | 73.69 | -6.31 (-7.89%) | 6,390,255 |
| 14 Aug 2020 | CNY | 79 | 80.19 | 74.02 | 80 | 80 | +1.08 (+1.37%) | 3,598,209 |
| 13 Aug 2020 | CNY | 72.44 | 83.66 | 71.74 | 78.92 | 78.92 | +5.72 (+7.81%) | 6,004,526 |
| 12 Aug 2020 | CNY | 67.98 | 73.76 | 64 | 73.2 | 73.2 | +4.6 (+6.71%) | 4,194,143 |
| 11 Aug 2020 | CNY | 73.58 | 73.99 | 68 | 68.6 | 68.6 | -4.18 (-5.74%) | 3,102,906 |
| 10 Aug 2020 | CNY | 71.4 | 76.49 | 71.01 | 72.78 | 72.78 | -1.02 (-1.38%) | 3,565,654 |
| 7 Aug 2020 | CNY | 69.68 | 73.8 | 69.34 | 73.8 | 73.8 | +6.73 (+10.03%) | 7,204,950 |
| 6 Aug 2020 | CNY | 70.34 | 73.28 | 66.3 | 67.07 | 67.07 | -4.43 (-6.20%) | 4,821,250 |
| 5 Aug 2020 | CNY | 61.8 | 73 | 61.03 | 71.5 | 71.5 | +9.95 (+16.17%) | 7,866,800 |
| 4 Aug 2020 | CNY | 60.7 | 63.19 | 58.96 | 61.55 | 61.55 | +0.65 (+1.07%) | 4,878,307 |
| 3 Aug 2020 | CNY | 58.48 | 62.17 | 58.48 | 60.9 | 60.9 | +3.67 (+6.41%) | 5,307,660 |
| 31 Jul 2020 | CNY | 51 | 58.4 | 50.7 | 57.23 | 57.23 | +6.33 (+12.44%) | 5,384,425 |
| 30 Jul 2020 | CNY | 50.98 | 52.52 | 50.08 | 50.9 | 50.9 | +0.04 (+0.08%) | 2,184,279 |
| 29 Jul 2020 | CNY | 48.77 | 51.09 | 48.34 | 50.86 | 50.86 | +2.09 (+4.29%) | 1,873,583 |
| 28 Jul 2020 | CNY | 48.03 | 49.45 | 48.03 | 48.77 | 48.77 | +1.04 (+2.18%) | 1,494,689 |
| 27 Jul 2020 | CNY | 47.15 | 47.77 | 46.6 | 47.73 | 47.73 | +0.46 (+0.97%) | 1,253,329 |
| 24 Jul 2020 | CNY | 51.3 | 51.3 | 46.46 | 47.27 | 47.27 | -4.55 (-8.78%) | 3,265,316 |
| 23 Jul 2020 | CNY | 53.31 | 53.58 | 50.41 | 51.82 | 51.82 | -2.16 (-4.00%) | 3,289,901 |
