| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2020 | CNY | 89 | 89 | 73.4 | 77.25 | 77.25 | -9.34 (-10.79%) | 2,610,241 |
| 4 Sep 2020 | CNY | 71.01 | 86.59 | 70.36 | 86.59 | 86.59 | +14.43 (+20.00%) | 1,615,546 |
| 3 Sep 2020 | CNY | 74.85 | 76.99 | 71.78 | 72.16 | 72.16 | -3.44 (-4.55%) | 766,872 |
| 2 Sep 2020 | CNY | 74.96 | 77.59 | 73.11 | 75.6 | 75.6 | +1.19 (+1.60%) | 886,500 |
| 1 Sep 2020 | CNY | 74 | 76.88 | 72.15 | 74.41 | 74.41 | -0.69 (-0.92%) | 1,074,667 |
| 31 Aug 2020 | CNY | 69.62 | 75.6 | 68.15 | 75.1 | 75.1 | +6.15 (+8.92%) | 1,361,303 |
| 28 Aug 2020 | CNY | 68.5 | 69.5 | 66.58 | 68.95 | 68.95 | -0.05 (-0.07%) | 744,666 |
| 27 Aug 2020 | CNY | 67 | 70.6 | 65 | 69 | 69 | +2.75 (+4.15%) | 1,453,730 |
| 26 Aug 2020 | CNY | 72.05 | 72.55 | 65.48 | 66.25 | 66.25 | -5.26 (-7.36%) | 1,872,607 |
| 25 Aug 2020 | CNY | 75.3 | 75.89 | 69.8 | 71.51 | 71.51 | -3.66 (-4.87%) | 2,449,987 |
| 24 Aug 2020 | CNY | 79.88 | 79.88 | 74.75 | 75.17 | 75.17 | -3.84 (-4.86%) | 1,713,268 |
| 21 Aug 2020 | CNY | 77.9 | 83.8 | 73.13 | 79.01 | 79.01 | +2.11 (+2.74%) | 2,554,485 |
| 20 Aug 2020 | CNY | 73.49 | 79.49 | 73.49 | 76.9 | 76.9 | +3.95 (+5.41%) | 2,315,645 |
| 19 Aug 2020 | CNY | 71.41 | 77 | 71.41 | 72.95 | 72.95 | -5.32 (-6.80%) | 2,885,813 |
| 18 Aug 2020 | CNY | 67.42 | 80.24 | 66.51 | 78.27 | 78.27 | +10.98 (+16.32%) | 3,370,412 |
| 17 Aug 2020 | CNY | 67.77 | 70.99 | 66.45 | 67.29 | 67.29 | -0.8 (-1.17%) | 3,696,479 |
| 14 Aug 2020 | CNY | 64.21 | 71.98 | 62.3 | 68.09 | 68.09 | +5.87 (+9.43%) | 6,119,913 |
| 13 Aug 2020 | CNY | 56 | 62.22 | 55 | 62.22 | 62.22 | +10.37 (+20%) | 4,865,452 |
| 12 Aug 2020 | CNY | 52.09 | 52.2 | 50.52 | 51.85 | 51.85 | -0.37 (-0.71%) | 559,126 |
| 11 Aug 2020 | CNY | 53.41 | 53.67 | 52 | 52.22 | 52.22 | -1.19 (-2.23%) | 388,113 |
| 10 Aug 2020 | CNY | 52.98 | 53.7 | 52.66 | 53.41 | 53.41 | +0.21 (+0.39%) | 312,548 |
| 7 Aug 2020 | CNY | 55.61 | 55.61 | 52.36 | 53.2 | 53.2 | -2.58 (-4.63%) | 790,225 |
| 6 Aug 2020 | CNY | 56.5 | 56.86 | 55.58 | 55.78 | 55.78 | -0.78 (-1.38%) | 577,818 |
| 5 Aug 2020 | CNY | 55.96 | 57 | 55.1 | 56.56 | 56.56 | +0.65 (+1.16%) | 559,996 |
| 4 Aug 2020 | CNY | 56 | 57.45 | 55.41 | 55.91 | 55.91 | -0.09 (-0.16%) | 793,585 |
| 3 Aug 2020 | CNY | 54.6 | 56 | 54.14 | 56 | 56 | +2.08 (+3.86%) | 875,056 |
| 31 Jul 2020 | CNY | 53.18 | 54.56 | 53.08 | 53.92 | 53.92 | +0.26 (+0.48%) | 637,570 |
| 30 Jul 2020 | CNY | 54.4 | 54.5 | 53.23 | 53.66 | 53.66 | -0.01 (-0.02%) | 460,574 |
| 29 Jul 2020 | CNY | 51.77 | 53.67 | 51.77 | 53.67 | 53.67 | +1.45 (+2.78%) | 449,339 |
| 28 Jul 2020 | CNY | 51.18 | 52.79 | 51.18 | 52.22 | 52.22 | +0.52 (+1.01%) | 435,732 |
