| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 30.74 | 31.04 | 30.16 | 30.53 | 30.53 | +0.33 (+1.09%) | 5,657,676 |
| 20 Aug 2020 | CNY | 30.36 | 30.56 | 29.8 | 30.2 | 30.2 | -0.49 (-1.60%) | 6,691,705 |
| 19 Aug 2020 | CNY | 31.6 | 31.77 | 30.51 | 30.69 | 30.69 | -0.83 (-2.63%) | 6,533,595 |
| 18 Aug 2020 | CNY | 32 | 32.1 | 31.29 | 31.52 | 31.52 | -0.45 (-1.41%) | 7,617,974 |
| 17 Aug 2020 | CNY | 31.74 | 32.3 | 31.36 | 31.97 | 31.97 | +0.38 (+1.20%) | 8,824,931 |
| 14 Aug 2020 | CNY | 31.18 | 31.81 | 31.03 | 31.59 | 31.59 | +0.26 (+0.83%) | 8,097,096 |
| 13 Aug 2020 | CNY | 31.06 | 31.76 | 30.68 | 31.33 | 31.33 | +0.49 (+1.59%) | 8,826,397 |
| 12 Aug 2020 | CNY | 31.18 | 31.54 | 30.5 | 30.84 | 30.84 | -0.42 (-1.34%) | 7,997,761 |
| 11 Aug 2020 | CNY | 31.7 | 31.99 | 31.24 | 31.26 | 31.26 | -0.25 (-0.79%) | 7,407,490 |
| 10 Aug 2020 | CNY | 31.5 | 31.9 | 31.01 | 31.51 | 31.51 | -0.4 (-1.25%) | 9,484,984 |
| 7 Aug 2020 | CNY | 32.32 | 32.32 | 31.53 | 31.91 | 31.91 | -0.5 (-1.54%) | 8,934,131 |
| 6 Aug 2020 | CNY | 33.21 | 33.23 | 31.92 | 32.41 | 32.41 | -0.87 (-2.61%) | 13,203,750 |
| 5 Aug 2020 | CNY | 33.86 | 33.86 | 32.81 | 33.28 | 33.28 | -0.03 (-0.09%) | 9,025,192 |
| 4 Aug 2020 | CNY | 33.3 | 34.22 | 33.18 | 33.31 | 33.31 | +0.13 (+0.39%) | 12,819,833 |
| 3 Aug 2020 | CNY | 32.57 | 33.18 | 32.44 | 33.18 | 33.18 | +0.87 (+2.69%) | 10,762,499 |
| 31 Jul 2020 | CNY | 32.32 | 33.02 | 32.1 | 32.31 | 32.31 | +0.19 (+0.59%) | 9,386,639 |
| 30 Jul 2020 | CNY | 32.74 | 32.94 | 32.06 | 32.12 | 32.12 | -0.57 (-1.74%) | 6,739,495 |
| 29 Jul 2020 | CNY | 32 | 32.75 | 31.9 | 32.69 | 32.69 | +0.7 (+2.19%) | 6,451,087 |
| 28 Jul 2020 | CNY | 32.14 | 32.49 | 31.82 | 31.99 | 31.99 | +0.12 (+0.38%) | 5,641,363 |
| 27 Jul 2020 | CNY | 32.41 | 32.59 | 31.62 | 31.87 | 31.87 | -0.23 (-0.72%) | 6,487,789 |
| 24 Jul 2020 | CNY | 34.12 | 34.77 | 32.06 | 32.1 | 32.1 | -3.1 (-8.81%) | 17,173,355 |
| 23 Jul 2020 | CNY | 35.78 | 35.97 | 34.56 | 35.2 | 35.2 | -1.06 (-2.92%) | 17,108,233 |
| 22 Jul 2020 | CNY | 36.09 | 36.62 | 35.4 | 36.26 | 36.26 | +0.13 (+0.36%) | 13,509,871 |
| 21 Jul 2020 | CNY | 35.98 | 36.75 | 35.38 | 36.13 | 36.13 | -0.05 (-0.14%) | 13,798,633 |
| 20 Jul 2020 | CNY | 36.37 | 36.37 | 35.1 | 36.18 | 36.18 | +0.39 (+1.09%) | 15,088,973 |
| 17 Jul 2020 | CNY | 34.9 | 36 | 34.01 | 35.79 | 35.79 | +1.08 (+3.11%) | 19,182,289 |
| 16 Jul 2020 | CNY | 35.87 | 36.07 | 34.15 | 34.71 | 34.71 | -1.19 (-3.31%) | 18,323,944 |
| 15 Jul 2020 | CNY | 35.92 | 36.66 | 34.8 | 35.9 | 35.9 | -0.19 (-0.53%) | 23,127,636 |
| 14 Jul 2020 | CNY | 36.98 | 37.35 | 35.1 | 36.09 | 36.09 | -0.94 (-2.54%) | 24,020,346 |
| 13 Jul 2020 | CNY | 36 | 37.8 | 35.9 | 37.03 | 37.03 | +1.81 (+5.14%) | 25,121,990 |
