| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2020 | CNY | 41.1 | 41.35 | 39.8 | 39.82 | 39.82 | -0.69 (-1.70%) | 975,084 |
| 25 Aug 2020 | CNY | 40.3 | 41.64 | 40.3 | 40.51 | 40.51 | -0.13 (-0.32%) | 1,047,165 |
| 24 Aug 2020 | CNY | 40.54 | 41.48 | 39.88 | 40.64 | 40.64 | +0.34 (+0.84%) | 1,152,157 |
| 21 Aug 2020 | CNY | 43 | 43.13 | 39.5 | 40.3 | 40.3 | -2.11 (-4.98%) | 2,645,224 |
| 20 Aug 2020 | CNY | 43.16 | 43.49 | 42.19 | 42.41 | 42.41 | -0.99 (-2.28%) | 765,279 |
| 19 Aug 2020 | CNY | 45.52 | 45.53 | 43.12 | 43.4 | 43.4 | -1.98 (-4.36%) | 809,927 |
| 18 Aug 2020 | CNY | 44.98 | 46.39 | 44.92 | 45.38 | 45.38 | +0.6 (+1.34%) | 804,383 |
| 17 Aug 2020 | CNY | 44.17 | 44.8 | 43.53 | 44.78 | 44.78 | +0.88 (+2.00%) | 824,380 |
| 14 Aug 2020 | CNY | 44.4 | 44.63 | 42.88 | 43.9 | 43.9 | -0.4 (-0.90%) | 1,005,810 |
| 13 Aug 2020 | CNY | 44.18 | 44.9 | 43.5 | 44.3 | 44.3 | +0.12 (+0.27%) | 829,869 |
| 12 Aug 2020 | CNY | 46.13 | 46.49 | 43.43 | 44.18 | 44.18 | -1.52 (-3.33%) | 1,335,108 |
| 11 Aug 2020 | CNY | 47.6 | 48.18 | 45.58 | 45.7 | 45.7 | -1.94 (-4.07%) | 1,020,418 |
| 10 Aug 2020 | CNY | 46.37 | 47.98 | 46.26 | 47.64 | 47.64 | +0.73 (+1.56%) | 1,004,944 |
| 7 Aug 2020 | CNY | 48.33 | 48.75 | 46.3 | 46.91 | 46.91 | -1.65 (-3.40%) | 1,639,778 |
| 6 Aug 2020 | CNY | 50.4 | 50.4 | 48.01 | 48.56 | 48.56 | -1.44 (-2.88%) | 1,461,296 |
| 5 Aug 2020 | CNY | 50.1 | 50.9 | 49.24 | 50 | 50 | -0.64 (-1.26%) | 1,613,764 |
| 4 Aug 2020 | CNY | 51.4 | 51.88 | 49.59 | 50.64 | 50.64 | -0.75 (-1.46%) | 1,864,977 |
| 3 Aug 2020 | CNY | 50.2 | 51.6 | 49.24 | 51.39 | 51.39 | +1.8 (+3.63%) | 2,366,906 |
| 31 Jul 2020 | CNY | 49.4 | 50.39 | 48.43 | 49.59 | 49.59 | -0.26 (-0.52%) | 2,828,440 |
| 30 Jul 2020 | CNY | 49.48 | 50.5 | 49 | 49.85 | 49.85 | +0.16 (+0.32%) | 1,976,971 |
| 29 Jul 2020 | CNY | 46.65 | 49.88 | 46.2 | 49.69 | 49.69 | +3.49 (+7.55%) | 2,383,606 |
| 28 Jul 2020 | CNY | 44.91 | 46.9 | 44.67 | 46.2 | 46.2 | +1.66 (+3.73%) | 1,467,364 |
| 27 Jul 2020 | CNY | 45.3 | 46.12 | 43.44 | 44.54 | 44.54 | -0.37 (-0.82%) | 1,711,580 |
| 24 Jul 2020 | CNY | 50.97 | 51.41 | 44.8 | 44.91 | 44.91 | -6.69 (-12.97%) | 3,145,794 |
| 23 Jul 2020 | CNY | 48.38 | 51.84 | 48.38 | 51.6 | 51.6 | +2.17 (+4.39%) | 2,709,222 |
| 22 Jul 2020 | CNY | 49 | 49.98 | 48.5 | 49.43 | 49.43 | +0.55 (+1.13%) | 1,562,806 |
| 21 Jul 2020 | CNY | 47.42 | 49.5 | 47.3 | 48.88 | 48.88 | +1.78 (+3.78%) | 2,191,237 |
| 20 Jul 2020 | CNY | 49.67 | 49.85 | 45.58 | 47.1 | 47.1 | -1.68 (-3.44%) | 3,025,702 |
| 17 Jul 2020 | CNY | 49 | 49.99 | 47.53 | 48.78 | 48.78 | +0.45 (+0.93%) | 2,354,598 |
| 16 Jul 2020 | CNY | 54.4 | 55.29 | 47.68 | 48.33 | 48.33 | -5.97 (-10.99%) | 4,421,456 |
