| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 23.95 | 23.96 | 21.3 | 21.75 | 21.75 | -1.48 (-6.37%) | 35,928,991 |
| 28 Aug 2020 | CNY | 22.68 | 23.3 | 22.54 | 23.23 | 23.23 | +0.55 (+2.43%) | 15,705,676 |
| 27 Aug 2020 | CNY | 22.19 | 22.93 | 21.55 | 22.68 | 22.68 | +0.8 (+3.66%) | 20,696,526 |
| 26 Aug 2020 | CNY | 22.44 | 22.66 | 21.45 | 21.88 | 21.88 | -0.62 (-2.76%) | 19,571,797 |
| 25 Aug 2020 | CNY | 22.19 | 23.48 | 22.13 | 22.5 | 22.5 | +0.16 (+0.72%) | 19,922,335 |
| 24 Aug 2020 | CNY | 22.8 | 22.93 | 22.17 | 22.34 | 22.34 | -0.15 (-0.67%) | 11,952,118 |
| 21 Aug 2020 | CNY | 22.34 | 22.92 | 22.2 | 22.49 | 22.49 | +0.4 (+1.81%) | 13,673,012 |
| 20 Aug 2020 | CNY | 22 | 22.49 | 21.83 | 22.09 | 22.09 | -0.09 (-0.41%) | 13,309,729 |
| 19 Aug 2020 | CNY | 22.92 | 22.92 | 21.98 | 22.18 | 22.18 | -0.64 (-2.80%) | 17,610,020 |
| 18 Aug 2020 | CNY | 22.77 | 23.09 | 22.22 | 22.82 | 22.82 | +0.09 (+0.40%) | 18,116,103 |
| 17 Aug 2020 | CNY | 21.91 | 22.89 | 21.6 | 22.73 | 22.73 | +0.69 (+3.13%) | 26,851,734 |
| 14 Aug 2020 | CNY | 21.6 | 22.66 | 21.6 | 22.04 | 22.04 | +0.23 (+1.05%) | 23,810,667 |
| 13 Aug 2020 | CNY | 21.31 | 22.12 | 20.4 | 21.81 | 21.81 | +0.99 (+4.76%) | 27,100,958 |
| 12 Aug 2020 | CNY | 21.18 | 21.4 | 20.09 | 20.82 | 20.82 | -0.31 (-1.47%) | 31,379,693 |
| 11 Aug 2020 | CNY | 21.05 | 22.02 | 21.01 | 21.13 | 21.13 | +0.13 (+0.62%) | 27,681,198 |
| 10 Aug 2020 | CNY | 21.29 | 23.5 | 20.65 | 21 | 21 | -0.8 (-3.67%) | 45,566,746 |
| 7 Aug 2020 | CNY | 21.65 | 22.38 | 21.31 | 21.8 | 21.8 | +0.15 (+0.69%) | 25,374,078 |
| 6 Aug 2020 | CNY | 22 | 22.38 | 21.2 | 21.65 | 21.65 | -0.37 (-1.68%) | 27,819,093 |
| 5 Aug 2020 | CNY | 20.02 | 22.02 | 19.81 | 22.02 | 22.02 | +2 (+9.99%) | 38,662,702 |
| 4 Aug 2020 | CNY | 19.6 | 20.5 | 19.4 | 20.02 | 20.02 | +0.61 (+3.14%) | 31,585,978 |
| 3 Aug 2020 | CNY | 18.39 | 19.6 | 18.37 | 19.41 | 19.41 | +0.98 (+5.32%) | 22,764,800 |
| 31 Jul 2020 | CNY | 17.46 | 18.75 | 17.37 | 18.43 | 18.43 | +0.99 (+5.68%) | 28,300,442 |
| 30 Jul 2020 | CNY | 17.59 | 17.68 | 17.01 | 17.44 | 17.44 | -0.12 (-0.68%) | 20,294,641 |
| 29 Jul 2020 | CNY | 16.23 | 17.59 | 16.19 | 17.56 | 17.56 | +1.26 (+7.73%) | 30,433,964 |
| 28 Jul 2020 | CNY | 16.32 | 16.9 | 16 | 16.3 | 16.3 | +0.17 (+1.05%) | 22,104,763 |
| 27 Jul 2020 | CNY | 16.55 | 16.7 | 15.95 | 16.13 | 16.13 | -0.35 (-2.12%) | 16,981,251 |
| 24 Jul 2020 | CNY | 17 | 17.3 | 16.4 | 16.48 | 16.48 | -0.79 (-4.57%) | 30,071,279 |
| 23 Jul 2020 | CNY | 16.6 | 17.55 | 16.4 | 17.27 | 17.27 | +0.76 (+4.60%) | 42,815,226 |
| 22 Jul 2020 | CNY | 15.38 | 16.89 | 15.24 | 16.51 | 16.51 | +1.18 (+7.70%) | 48,704,963 |
| 21 Jul 2020 | CNY | 15.18 | 15.39 | 14.88 | 15.33 | 15.33 | +0.09 (+0.59%) | 21,187,676 |
