| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 21.91 | 22.27 | 21.73 | 21.82 | 21.82 | +0.02 (+0.09%) | 8,536,945 |
| 28 Aug 2020 | CNY | 21.83 | 22.15 | 21.32 | 21.8 | 21.8 | +0.07 (+0.32%) | 11,229,660 |
| 27 Aug 2020 | CNY | 21.45 | 22.24 | 21.35 | 21.73 | 21.73 | +0.53 (+2.50%) | 10,691,268 |
| 26 Aug 2020 | CNY | 22.65 | 22.65 | 21.05 | 21.2 | 21.2 | -1.29 (-5.74%) | 16,591,712 |
| 25 Aug 2020 | CNY | 23.01 | 23.08 | 22.38 | 22.49 | 22.49 | -0.4 (-1.75%) | 6,801,156 |
| 24 Aug 2020 | CNY | 22.27 | 23.14 | 21.92 | 22.89 | 22.89 | +0.69 (+3.11%) | 12,920,285 |
| 21 Aug 2020 | CNY | 22.65 | 22.69 | 22.02 | 22.2 | 22.2 | -0.21 (-0.94%) | 8,004,783 |
| 20 Aug 2020 | CNY | 22.51 | 22.84 | 22.15 | 22.41 | 22.41 | -0.33 (-1.45%) | 5,734,649 |
| 19 Aug 2020 | CNY | 23.4 | 23.41 | 22.61 | 22.74 | 22.74 | -0.72 (-3.07%) | 7,137,347 |
| 18 Aug 2020 | CNY | 23.52 | 23.78 | 23.37 | 23.46 | 23.46 | 0.0 (0.0%) | 8,069,771 |
| 17 Aug 2020 | CNY | 23.75 | 23.85 | 23.28 | 23.46 | 23.46 | -0.29 (-1.22%) | 9,692,146 |
| 14 Aug 2020 | CNY | 23.01 | 23.78 | 22.9 | 23.75 | 23.75 | +0.39 (+1.67%) | 10,192,077 |
| 13 Aug 2020 | CNY | 22.48 | 23.94 | 22.3 | 23.36 | 23.36 | +1.03 (+4.61%) | 14,012,584 |
| 12 Aug 2020 | CNY | 23.23 | 23.5 | 21.99 | 22.33 | 22.33 | -0.93 (-4.00%) | 13,379,391 |
| 11 Aug 2020 | CNY | 23.45 | 23.65 | 23.13 | 23.26 | 23.26 | +0.06 (+0.26%) | 9,161,585 |
| 10 Aug 2020 | CNY | 23.6 | 23.7 | 23.09 | 23.2 | 23.2 | -0.38 (-1.61%) | 9,435,217 |
| 7 Aug 2020 | CNY | 24.4 | 24.43 | 23.1 | 23.58 | 23.58 | -0.9 (-3.68%) | 16,812,750 |
| 6 Aug 2020 | CNY | 23.75 | 24.74 | 23.6 | 24.48 | 24.48 | +0.7 (+2.94%) | 19,209,824 |
| 5 Aug 2020 | CNY | 23.78 | 24.25 | 23.39 | 23.78 | 23.78 | +0.03 (+0.13%) | 8,485,411 |
| 4 Aug 2020 | CNY | 24.15 | 24.24 | 23.52 | 23.75 | 23.75 | -0.28 (-1.17%) | 8,635,355 |
| 3 Aug 2020 | CNY | 23.68 | 24.31 | 23.47 | 24.03 | 24.03 | +0.51 (+2.17%) | 11,838,066 |
| 31 Jul 2020 | CNY | 23.2 | 23.78 | 23 | 23.52 | 23.52 | +0.13 (+0.56%) | 9,588,397 |
| 30 Jul 2020 | CNY | 23.63 | 23.93 | 22.68 | 23.39 | 23.39 | -0.54 (-2.26%) | 17,167,301 |
| 29 Jul 2020 | CNY | 23.24 | 23.99 | 22.84 | 23.93 | 23.93 | +0.85 (+3.68%) | 12,523,454 |
| 28 Jul 2020 | CNY | 23.65 | 23.91 | 22.84 | 23.08 | 23.08 | -0.14 (-0.60%) | 10,899,748 |
| 27 Jul 2020 | CNY | 23.82 | 24.28 | 22.8 | 23.22 | 23.22 | -0.36 (-1.53%) | 12,057,379 |
| 24 Jul 2020 | CNY | 25.33 | 25.64 | 23.57 | 23.58 | 23.58 | -1.76 (-6.95%) | 15,475,548 |
| 23 Jul 2020 | CNY | 25.27 | 25.49 | 24.59 | 25.34 | 25.34 | -0.1 (-0.39%) | 11,061,863 |
| 22 Jul 2020 | CNY | 25.39 | 25.74 | 25.08 | 25.44 | 25.44 | +0.16 (+0.63%) | 12,966,449 |
| 21 Jul 2020 | CNY | 25.16 | 26.3 | 24.8 | 25.28 | 25.28 | +0.14 (+0.56%) | 20,023,252 |
