| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 22.75 | 23.42 | 22.3 | 23.18 | 23.18 | +0.48 (+2.11%) | 28,164,977 |
| 27 Aug 2020 | CNY | 22.37 | 22.74 | 21.88 | 22.7 | 22.7 | +0.52 (+2.34%) | 16,867,954 |
| 26 Aug 2020 | CNY | 23.25 | 23.44 | 22 | 22.18 | 22.18 | -0.9 (-3.90%) | 22,828,846 |
| 25 Aug 2020 | CNY | 23.42 | 23.84 | 22.58 | 23.08 | 23.08 | -0.56 (-2.37%) | 26,601,949 |
| 24 Aug 2020 | CNY | 23.85 | 24.08 | 23.19 | 23.64 | 23.64 | +0.23 (+0.98%) | 19,519,018 |
| 21 Aug 2020 | CNY | 23.41 | 23.86 | 23.19 | 23.41 | 23.41 | +0.02 (+0.09%) | 17,026,198 |
| 20 Aug 2020 | CNY | 23.8 | 24.26 | 23.17 | 23.39 | 23.39 | -1.1 (-4.49%) | 28,828,576 |
| 19 Aug 2020 | CNY | 25.7 | 25.7 | 24.27 | 24.49 | 24.49 | -1.53 (-5.88%) | 35,011,184 |
| 18 Aug 2020 | CNY | 26.3 | 26.94 | 25.86 | 26.02 | 26.02 | -0.54 (-2.03%) | 30,486,209 |
| 17 Aug 2020 | CNY | 27.04 | 27.14 | 25.87 | 26.56 | 26.56 | +0.06 (+0.23%) | 31,479,216 |
| 14 Aug 2020 | CNY | 26.2 | 27.45 | 25.91 | 26.5 | 26.5 | +0.23 (+0.88%) | 29,211,209 |
| 13 Aug 2020 | CNY | 25.15 | 26.85 | 25.15 | 26.27 | 26.27 | +1.04 (+4.12%) | 40,213,909 |
| 12 Aug 2020 | CNY | 26.6 | 26.9 | 24.79 | 25.23 | 25.23 | -1.93 (-7.11%) | 46,603,959 |
| 11 Aug 2020 | CNY | 27.02 | 28.77 | 26.78 | 27.16 | 27.16 | -0.32 (-1.16%) | 39,697,745 |
| 10 Aug 2020 | CNY | 28.86 | 31.43 | 27.36 | 27.48 | 27.48 | -1.85 (-6.31%) | 59,272,408 |
| 7 Aug 2020 | CNY | 27.9 | 30.56 | 26.86 | 29.33 | 29.33 | +0.48 (+1.66%) | 61,595,974 |
| 6 Aug 2020 | CNY | 28 | 29.65 | 27.2 | 28.85 | 28.85 | +1.7 (+6.26%) | 68,901,544 |
| 5 Aug 2020 | CNY | 24.16 | 27.15 | 24.03 | 27.15 | 27.15 | +2.44 (+9.87%) | 63,785,841 |
| 4 Aug 2020 | CNY | 26.39 | 26.39 | 24.07 | 24.71 | 24.71 | -1.1 (-4.26%) | 58,063,882 |
| 3 Aug 2020 | CNY | 23.7 | 25.81 | 23.33 | 25.81 | 25.81 | +2.37 (+10.11%) | 67,426,380 |
| 31 Jul 2020 | CNY | 24 | 24.15 | 22.9 | 23.44 | 23.44 | -0.84 (-3.46%) | 54,300,226 |
| 30 Jul 2020 | CNY | 25 | 25.86 | 23.9 | 24.28 | 24.28 | -1.14 (-4.48%) | 55,217,181 |
| 29 Jul 2020 | CNY | 24.21 | 25.94 | 23.9 | 25.42 | 25.42 | +1.62 (+6.81%) | 56,873,210 |
| 28 Jul 2020 | CNY | 24.8 | 25.7 | 23.54 | 23.8 | 23.8 | -2.07 (-8.00%) | 64,364,586 |
| 27 Jul 2020 | CNY | 27.48 | 28.45 | 23.93 | 25.87 | 25.87 | -0.72 (-2.71%) | 101,799,055 |
| 24 Jul 2020 | CNY | 26.59 | 26.59 | 26.01 | 26.59 | 26.59 | +2.39 (+9.88%) | 41,611,038 |
| 23 Jul 2020 | CNY | 22.6 | 24.45 | 22.1 | 24.2 | 24.2 | +1.89 (+8.47%) | 57,662,772 |
| 22 Jul 2020 | CNY | 22.6 | 23.99 | 22.11 | 22.31 | 22.31 | -1.27 (-5.39%) | 57,593,222 |
| 21 Jul 2020 | CNY | 22.88 | 24.24 | 21.2 | 23.58 | 23.58 | +1.54 (+6.99%) | 78,430,429 |
| 20 Jul 2020 | CNY | 21 | 22.04 | 20.6 | 22.04 | 22.04 | +1.99 (+9.93%) | 54,969,903 |
