| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 36.36 | 38.4 | 36.1 | 37.35 | 37.35 | +1.58 (+4.42%) | 8,203,752 |
| 20 Aug 2020 | CNY | 36 | 36.96 | 35.23 | 35.77 | 35.77 | -1.13 (-3.06%) | 8,015,216 |
| 19 Aug 2020 | CNY | 36.06 | 39.5 | 35.87 | 36.9 | 36.9 | -0.1 (-0.27%) | 16,505,932 |
| 18 Aug 2020 | CNY | 33.97 | 37.2 | 33.22 | 37 | 37 | +3.18 (+9.40%) | 15,385,260 |
| 17 Aug 2020 | CNY | 32.11 | 34.6 | 32.11 | 33.82 | 33.82 | +1.42 (+4.38%) | 8,390,001 |
| 14 Aug 2020 | CNY | 32.66 | 32.99 | 31.46 | 32.4 | 32.4 | -0.65 (-1.97%) | 7,047,165 |
| 13 Aug 2020 | CNY | 31 | 33.56 | 30.8 | 33.05 | 33.05 | +2.34 (+7.62%) | 10,808,722 |
| 12 Aug 2020 | CNY | 31.53 | 31.53 | 29.55 | 30.71 | 30.71 | -0.68 (-2.17%) | 7,053,021 |
| 11 Aug 2020 | CNY | 32.4 | 33.06 | 30.87 | 31.39 | 31.39 | -1.06 (-3.27%) | 8,157,705 |
| 10 Aug 2020 | CNY | 31.8 | 32.99 | 30.7 | 32.45 | 32.45 | +0.87 (+2.75%) | 7,492,290 |
| 7 Aug 2020 | CNY | 30.53 | 32 | 30.34 | 31.58 | 31.58 | +1 (+3.27%) | 7,654,482 |
| 6 Aug 2020 | CNY | 30.91 | 31.22 | 30.13 | 30.58 | 30.58 | -0.34 (-1.10%) | 5,343,814 |
| 5 Aug 2020 | CNY | 30.32 | 31.61 | 29.98 | 30.92 | 30.92 | +0.88 (+2.93%) | 7,130,775 |
| 4 Aug 2020 | CNY | 30.6 | 30.77 | 29.78 | 30.04 | 30.04 | -0.43 (-1.41%) | 6,884,913 |
| 3 Aug 2020 | CNY | 30.1 | 31.2 | 30.06 | 30.47 | 30.47 | +0.6 (+2.01%) | 7,981,687 |
| 31 Jul 2020 | CNY | 29.65 | 30.28 | 29.46 | 29.87 | 29.87 | -0.09 (-0.30%) | 8,394,081 |
| 30 Jul 2020 | CNY | 31.56 | 32.85 | 29.91 | 29.96 | 29.96 | -1.94 (-6.08%) | 13,599,033 |
| 29 Jul 2020 | CNY | 31.71 | 32.43 | 31.31 | 31.9 | 31.9 | -0.09 (-0.28%) | 7,774,225 |
| 28 Jul 2020 | CNY | 30.68 | 32.2 | 29.62 | 31.99 | 31.99 | +0.79 (+2.53%) | 12,308,785 |
| 27 Jul 2020 | CNY | 31.54 | 32.79 | 30.11 | 31.2 | 31.2 | -0.13 (-0.41%) | 10,481,407 |
| 24 Jul 2020 | CNY | 33.12 | 33.88 | 30.78 | 31.33 | 31.33 | -2.13 (-6.37%) | 15,285,872 |
| 23 Jul 2020 | CNY | 30.79 | 33.7 | 30.5 | 33.46 | 33.46 | +2.11 (+6.73%) | 16,658,849 |
| 22 Jul 2020 | CNY | 28.49 | 31.37 | 28.24 | 31.35 | 31.35 | +2.24 (+7.69%) | 13,525,162 |
| 21 Jul 2020 | CNY | 28.53 | 29.48 | 27.75 | 29.11 | 29.11 | +0.3 (+1.04%) | 10,874,762 |
| 20 Jul 2020 | CNY | 27.42 | 29.06 | 27.29 | 28.81 | 28.81 | +1.92 (+7.14%) | 16,681,280 |
| 17 Jul 2020 | CNY | 25.73 | 27.24 | 25.65 | 26.89 | 26.89 | +1.14 (+4.43%) | 10,443,612 |
| 16 Jul 2020 | CNY | 26.58 | 27.72 | 25.58 | 25.75 | 25.75 | -1.05 (-3.92%) | 9,837,651 |
| 15 Jul 2020 | CNY | 25.8 | 27.46 | 25.41 | 26.8 | 26.8 | +1.1 (+4.28%) | 9,926,617 |
| 14 Jul 2020 | CNY | 25.96 | 26.06 | 24.95 | 25.7 | 25.7 | -0.26 (-1.00%) | 5,451,887 |
| 13 Jul 2020 | CNY | 24.6 | 26.09 | 24.6 | 25.96 | 25.96 | +1.33 (+5.40%) | 6,523,858 |
