| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 57.92 | 58.6 | 56.84 | 58.12 | 58.12 | +0.02 (+0.03%) | 562,201 |
| 27 Aug 2020 | CNY | 58.85 | 58.85 | 56.56 | 58.1 | 58.1 | -0.09 (-0.15%) | 666,976 |
| 26 Aug 2020 | CNY | 58.67 | 59.17 | 56.76 | 58.19 | 58.19 | -0.48 (-0.82%) | 1,007,127 |
| 25 Aug 2020 | CNY | 59.6 | 60.69 | 58.38 | 58.67 | 58.67 | -1.06 (-1.77%) | 947,732 |
| 24 Aug 2020 | CNY | 64 | 64 | 57.21 | 59.73 | 59.73 | -3.96 (-6.22%) | 1,801,241 |
| 21 Aug 2020 | CNY | 62.78 | 65.8 | 62.78 | 63.69 | 63.69 | +0.76 (+1.21%) | 1,334,287 |
| 20 Aug 2020 | CNY | 61.5 | 64.5 | 61.5 | 62.93 | 62.93 | +0.82 (+1.32%) | 1,220,304 |
| 19 Aug 2020 | CNY | 63 | 64.65 | 62 | 62.11 | 62.11 | -0.81 (-1.29%) | 1,512,952 |
| 18 Aug 2020 | CNY | 60.25 | 63 | 59.6 | 62.92 | 62.92 | +2.72 (+4.52%) | 1,298,115 |
| 17 Aug 2020 | CNY | 58.9 | 60.3 | 58.49 | 60.2 | 60.2 | +1.3 (+2.21%) | 662,062 |
| 14 Aug 2020 | CNY | 58.08 | 59.19 | 57.09 | 58.9 | 58.9 | +0.25 (+0.43%) | 671,281 |
| 13 Aug 2020 | CNY | 57.52 | 59.08 | 56.97 | 58.65 | 58.65 | +1.13 (+1.96%) | 831,334 |
| 12 Aug 2020 | CNY | 58.16 | 58.51 | 56.01 | 57.52 | 57.52 | -1.42 (-2.41%) | 1,122,238 |
| 11 Aug 2020 | CNY | 61.61 | 61.61 | 58.4 | 58.94 | 58.94 | -3.41 (-5.47%) | 1,671,986 |
| 10 Aug 2020 | CNY | 61.8 | 63.7 | 60 | 62.35 | 62.35 | +0.88 (+1.43%) | 997,781 |
| 7 Aug 2020 | CNY | 61.97 | 63.15 | 60.61 | 61.47 | 61.47 | +0.74 (+1.22%) | 1,546,865 |
| 6 Aug 2020 | CNY | 62.77 | 62.77 | 60.15 | 60.73 | 60.73 | -2.25 (-3.57%) | 1,386,415 |
| 5 Aug 2020 | CNY | 62.2 | 63.36 | 61.15 | 62.98 | 62.98 | -0.19 (-0.30%) | 1,596,395 |
| 4 Aug 2020 | CNY | 68.96 | 69.87 | 62.5 | 63.17 | 63.17 | -3.86 (-5.76%) | 3,129,863 |
| 3 Aug 2020 | CNY | 65.98 | 67.63 | 64.51 | 67.03 | 67.03 | +1.73 (+2.65%) | 3,715,789 |
| 31 Jul 2020 | CNY | 61 | 66.85 | 60.33 | 65.3 | 65.3 | +4.97 (+8.24%) | 3,561,957 |
| 30 Jul 2020 | CNY | 58.98 | 61.43 | 58.98 | 60.33 | 60.33 | +1.43 (+2.43%) | 1,536,995 |
| 29 Jul 2020 | CNY | 55.73 | 59.5 | 55.35 | 58.9 | 58.9 | +2.96 (+5.29%) | 1,161,371 |
| 28 Jul 2020 | CNY | 55.98 | 56.8 | 54.78 | 55.94 | 55.94 | +0.49 (+0.88%) | 548,430 |
| 27 Jul 2020 | CNY | 53.4 | 56.95 | 53.4 | 55.45 | 55.45 | +1.65 (+3.07%) | 1,025,556 |
| 24 Jul 2020 | CNY | 58.35 | 58.81 | 53.61 | 53.8 | 53.8 | -4.55 (-7.80%) | 1,373,437 |
| 23 Jul 2020 | CNY | 59.22 | 59.8 | 57.02 | 58.35 | 58.35 | -0.87 (-1.47%) | 857,823 |
| 22 Jul 2020 | CNY | 59.25 | 60.8 | 58.79 | 59.22 | 59.22 | -0.75 (-1.25%) | 1,026,454 |
| 21 Jul 2020 | CNY | 59.75 | 60.8 | 58.88 | 59.97 | 59.97 | +0.2 (+0.33%) | 903,798 |
| 20 Jul 2020 | CNY | 59.88 | 59.98 | 56.63 | 59.77 | 59.77 | +1.27 (+2.17%) | 1,055,107 |
