| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 27.45 | 28.17 | 27.32 | 27.38 | 27.38 | +0.04 (+0.15%) | 20,211,126 |
| 28 Aug 2020 | CNY | 27.98 | 27.98 | 25.96 | 27.34 | 27.34 | -0.58 (-2.08%) | 40,896,390 |
| 27 Aug 2020 | CNY | 28.18 | 28.78 | 27.6 | 27.92 | 27.92 | -0.57 (-2.00%) | 25,083,555 |
| 26 Aug 2020 | CNY | 31.31 | 31.31 | 28.22 | 28.49 | 28.49 | -1.65 (-5.47%) | 43,544,657 |
| 25 Aug 2020 | CNY | 29.99 | 30.59 | 29.83 | 30.14 | 30.14 | +0.48 (+1.62%) | 20,088,707 |
| 24 Aug 2020 | CNY | 28.78 | 29.93 | 28.41 | 29.66 | 29.66 | +1.16 (+4.07%) | 18,037,018 |
| 21 Aug 2020 | CNY | 28.5 | 28.9 | 28.3 | 28.5 | 28.5 | +0.1 (+0.35%) | 9,095,493 |
| 20 Aug 2020 | CNY | 28.61 | 29.3 | 28.13 | 28.4 | 28.4 | -0.53 (-1.83%) | 13,712,715 |
| 19 Aug 2020 | CNY | 30.15 | 30.15 | 28.82 | 28.93 | 28.93 | -0.91 (-3.05%) | 17,762,565 |
| 18 Aug 2020 | CNY | 29.94 | 30.1 | 29.49 | 29.84 | 29.84 | +0.04 (+0.13%) | 10,984,691 |
| 17 Aug 2020 | CNY | 29.96 | 30.32 | 29.3 | 29.8 | 29.8 | +0.25 (+0.85%) | 16,677,355 |
| 14 Aug 2020 | CNY | 29.65 | 29.98 | 29.1 | 29.55 | 29.55 | +0.1 (+0.34%) | 12,073,304 |
| 13 Aug 2020 | CNY | 29.76 | 30.05 | 29.31 | 29.45 | 29.45 | -0.14 (-0.47%) | 16,968,362 |
| 12 Aug 2020 | CNY | 31.08 | 31.29 | 28.7 | 29.59 | 29.59 | -1.85 (-5.88%) | 32,621,119 |
| 11 Aug 2020 | CNY | 32.5 | 33.33 | 31.05 | 31.44 | 31.44 | -0.72 (-2.24%) | 21,129,314 |
| 10 Aug 2020 | CNY | 32.52 | 32.69 | 31.5 | 32.16 | 32.16 | -0.38 (-1.17%) | 15,933,697 |
| 7 Aug 2020 | CNY | 32.84 | 33.29 | 31.65 | 32.54 | 32.54 | -0.36 (-1.09%) | 18,444,122 |
| 6 Aug 2020 | CNY | 34.08 | 34.4 | 32.52 | 32.9 | 32.9 | -1.12 (-3.29%) | 26,665,509 |
| 5 Aug 2020 | CNY | 33.15 | 34.45 | 32.55 | 34.02 | 34.02 | +1.2 (+3.66%) | 29,258,655 |
| 4 Aug 2020 | CNY | 33.28 | 35.26 | 32.66 | 32.82 | 32.82 | -0.43 (-1.29%) | 37,367,043 |
| 3 Aug 2020 | CNY | 31.38 | 33.69 | 30.71 | 33.25 | 33.25 | +2.06 (+6.60%) | 39,328,186 |
| 31 Jul 2020 | CNY | 30.14 | 31.4 | 29.92 | 31.19 | 31.19 | +1.11 (+3.69%) | 28,242,098 |
| 30 Jul 2020 | CNY | 30.81 | 31.15 | 30 | 30.08 | 30.08 | -0.88 (-2.84%) | 26,501,151 |
| 29 Jul 2020 | CNY | 30.5 | 31.46 | 30.35 | 30.96 | 30.96 | +0.2 (+0.65%) | 23,449,752 |
| 28 Jul 2020 | CNY | 30.11 | 31.2 | 29.03 | 30.76 | 30.76 | +0.97 (+3.26%) | 31,560,902 |
| 27 Jul 2020 | CNY | 28.86 | 30.65 | 28.84 | 29.79 | 29.79 | +1.62 (+5.75%) | 37,701,499 |
| 24 Jul 2020 | CNY | 30.89 | 31.17 | 27.9 | 28.17 | 28.17 | -2.75 (-8.89%) | 38,794,703 |
| 23 Jul 2020 | CNY | 31.18 | 31.85 | 29.85 | 30.92 | 30.92 | -0.85 (-2.68%) | 34,010,920 |
| 22 Jul 2020 | CNY | 31.89 | 32.62 | 31.3 | 31.77 | 31.77 | -0.13 (-0.41%) | 23,008,502 |
| 21 Jul 2020 | CNY | 31 | 32.3 | 30.7 | 31.9 | 31.9 | +0.98 (+3.17%) | 25,777,089 |
