| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2020 | CNY | 44.37 | 44.68 | 43.91 | 44.42 | 44.42 | +0.05 (+0.11%) | 461,280 |
| 31 Aug 2020 | CNY | 44.44 | 44.99 | 44.2 | 44.37 | 44.37 | -0.03 (-0.07%) | 602,427 |
| 28 Aug 2020 | CNY | 44.05 | 44.59 | 43.79 | 44.4 | 44.4 | -0.05 (-0.11%) | 574,963 |
| 27 Aug 2020 | CNY | 44 | 44.8 | 43.11 | 44.45 | 44.45 | +0.29 (+0.66%) | 1,059,665 |
| 26 Aug 2020 | CNY | 46.3 | 46.67 | 43.89 | 44.16 | 44.16 | -2.83 (-6.02%) | 1,768,109 |
| 25 Aug 2020 | CNY | 47.98 | 48.98 | 46.75 | 46.99 | 46.99 | -0.26 (-0.55%) | 1,609,478 |
| 24 Aug 2020 | CNY | 46.5 | 47.8 | 45.62 | 47.25 | 47.25 | +0.77 (+1.66%) | 1,269,366 |
| 21 Aug 2020 | CNY | 45.41 | 46.97 | 45.34 | 46.48 | 46.48 | +0.82 (+1.80%) | 766,944 |
| 20 Aug 2020 | CNY | 44.77 | 47.39 | 44.77 | 45.66 | 45.66 | +0.5 (+1.11%) | 1,134,964 |
| 19 Aug 2020 | CNY | 47.61 | 47.69 | 44.95 | 45.16 | 45.16 | -2.4 (-5.05%) | 1,592,692 |
| 18 Aug 2020 | CNY | 47.01 | 48.65 | 47.01 | 47.56 | 47.56 | -0.11 (-0.23%) | 1,142,592 |
| 17 Aug 2020 | CNY | 48.03 | 48.3 | 46.88 | 47.67 | 47.67 | -0.35 (-0.73%) | 1,644,934 |
| 14 Aug 2020 | CNY | 47.15 | 48.81 | 46.77 | 48.02 | 48.02 | +0.87 (+1.85%) | 2,056,007 |
| 13 Aug 2020 | CNY | 49.3 | 49.3 | 47 | 47.15 | 47.15 | -1.65 (-3.38%) | 2,263,393 |
| 12 Aug 2020 | CNY | 43.65 | 49.22 | 42.63 | 48.8 | 48.8 | +5.1 (+11.67%) | 3,489,054 |
| 11 Aug 2020 | CNY | 45.01 | 45.34 | 43.53 | 43.7 | 43.7 | -1.31 (-2.91%) | 759,985 |
| 10 Aug 2020 | CNY | 43.92 | 45.35 | 43.92 | 45.01 | 45.01 | +0.5 (+1.12%) | 879,373 |
| 7 Aug 2020 | CNY | 46.55 | 46.55 | 44.16 | 44.51 | 44.51 | -1.9 (-4.09%) | 1,314,017 |
| 6 Aug 2020 | CNY | 47.14 | 47.35 | 45.76 | 46.41 | 46.41 | -0.72 (-1.53%) | 1,191,065 |
| 5 Aug 2020 | CNY | 47 | 47.26 | 46.3 | 47.13 | 47.13 | +0.29 (+0.62%) | 1,120,977 |
| 4 Aug 2020 | CNY | 48.32 | 48.49 | 46.41 | 46.84 | 46.84 | -1.43 (-2.96%) | 1,990,416 |
| 3 Aug 2020 | CNY | 47.87 | 48.73 | 47.01 | 48.27 | 48.27 | +0.83 (+1.75%) | 2,354,166 |
| 31 Jul 2020 | CNY | 45.35 | 48.49 | 45.35 | 47.44 | 47.44 | +2.5 (+5.56%) | 2,750,105 |
| 30 Jul 2020 | CNY | 45.88 | 45.92 | 44.63 | 44.94 | 44.94 | -0.58 (-1.27%) | 1,241,638 |
| 29 Jul 2020 | CNY | 44.02 | 45.52 | 43.93 | 45.52 | 45.52 | +1.4 (+3.17%) | 1,451,149 |
| 28 Jul 2020 | CNY | 43 | 44.81 | 43 | 44.12 | 44.12 | +1.15 (+2.68%) | 1,411,204 |
| 27 Jul 2020 | CNY | 44.79 | 45.27 | 42.67 | 42.97 | 42.97 | -1.62 (-3.63%) | 1,953,742 |
| 24 Jul 2020 | CNY | 47.67 | 47.82 | 44.53 | 44.59 | 44.59 | -3.24 (-6.77%) | 2,217,538 |
| 23 Jul 2020 | CNY | 48.68 | 48.86 | 46.61 | 47.83 | 47.83 | -1.5 (-3.04%) | 2,331,628 |
| 22 Jul 2020 | CNY | 49.71 | 50.15 | 48.81 | 49.33 | 49.33 | -0.54 (-1.08%) | 1,692,835 |
