| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2020 | CNY | 25.66 | 25.84 | 25.32 | 25.59 | 25.59 | +0.27 (+1.07%) | 921,064 |
| 12 Aug 2020 | CNY | 25.87 | 25.87 | 24.69 | 25.32 | 25.32 | -0.53 (-2.05%) | 1,634,160 |
| 11 Aug 2020 | CNY | 26.53 | 26.85 | 25.78 | 25.85 | 25.85 | -0.81 (-3.04%) | 1,319,790 |
| 10 Aug 2020 | CNY | 26.3 | 26.86 | 26.13 | 26.66 | 26.66 | +0.25 (+0.95%) | 1,135,470 |
| 7 Aug 2020 | CNY | 26.88 | 27.08 | 25.91 | 26.41 | 26.41 | -0.68 (-2.51%) | 1,954,710 |
| 6 Aug 2020 | CNY | 27 | 27.36 | 26.65 | 27.09 | 27.09 | +0.13 (+0.48%) | 2,294,091 |
| 5 Aug 2020 | CNY | 26.71 | 27.38 | 26.24 | 26.96 | 26.96 | +0.54 (+2.04%) | 1,993,620 |
| 4 Aug 2020 | CNY | 26.71 | 27.62 | 26.31 | 26.42 | 26.42 | -0.45 (-1.67%) | 2,114,560 |
| 3 Aug 2020 | CNY | 25.32 | 27.2 | 25.2 | 26.87 | 26.87 | +1.79 (+7.14%) | 3,223,334 |
| 31 Jul 2020 | CNY | 24.82 | 25.18 | 24.62 | 25.08 | 25.08 | +0.24 (+0.97%) | 1,978,820 |
| 30 Jul 2020 | CNY | 25.4 | 25.52 | 24.71 | 24.84 | 24.84 | -0.57 (-2.24%) | 1,496,400 |
| 29 Jul 2020 | CNY | 24.88 | 25.52 | 24.73 | 25.41 | 25.41 | +0.27 (+1.07%) | 1,680,354 |
| 28 Jul 2020 | CNY | 25.58 | 25.58 | 24.77 | 25.14 | 25.14 | +0.4 (+1.62%) | 1,080,050 |
| 27 Jul 2020 | CNY | 24.61 | 25.19 | 24.52 | 24.74 | 24.74 | -0.11 (-0.44%) | 1,514,370 |
| 24 Jul 2020 | CNY | 26.19 | 26.83 | 24.5 | 24.85 | 24.85 | -1.83 (-6.86%) | 3,064,390 |
| 23 Jul 2020 | CNY | 27.16 | 27.16 | 25.94 | 26.68 | 26.68 | -0.56 (-2.06%) | 2,163,805 |
| 22 Jul 2020 | CNY | 27 | 27.43 | 27 | 27.24 | 27.24 | +0.34 (+1.26%) | 1,682,206 |
| 21 Jul 2020 | CNY | 27.5 | 27.51 | 26.54 | 26.9 | 26.9 | -0.59 (-2.15%) | 2,707,270 |
| 20 Jul 2020 | CNY | 27.88 | 27.89 | 27.26 | 27.49 | 27.49 | +0.33 (+1.22%) | 2,131,430 |
| 17 Jul 2020 | CNY | 27.03 | 27.44 | 26.6 | 27.16 | 27.16 | +0.19 (+0.70%) | 1,847,950 |
| 16 Jul 2020 | CNY | 27.18 | 27.68 | 26.91 | 26.97 | 26.97 | -0.48 (-1.75%) | 3,014,236 |
| 15 Jul 2020 | CNY | 29.08 | 29.47 | 27.08 | 27.45 | 27.45 | -1.63 (-5.61%) | 4,539,080 |
| 14 Jul 2020 | CNY | 29.85 | 30 | 28.64 | 29.08 | 29.08 | -1.27 (-4.18%) | 5,110,240 |
| 13 Jul 2020 | CNY | 28.61 | 30.8 | 28.61 | 30.35 | 30.35 | +2.21 (+7.85%) | 6,576,396 |
| 10 Jul 2020 | CNY | 27.95 | 29.33 | 27.4 | 28.14 | 28.14 | +0.14 (+0.50%) | 6,670,400 |
| 9 Jul 2020 | CNY | 26.92 | 28.39 | 26.9 | 28 | 28 | +0.77 (+2.83%) | 8,040,759 |
| 8 Jul 2020 | CNY | 28.46 | 28.46 | 26.66 | 27.23 | 27.23 | +1.31 (+5.05%) | 9,144,370 |
| 24 Jun 2020 | CNY | 24.77 | 26.19 | 24.51 | 25.92 | 25.92 | +1.29 (+5.24%) | 3,811,231 |
| 23 Jun 2020 | CNY | 24.85 | 25.1 | 24.5 | 24.63 | 24.63 | -0.26 (-1.04%) | 1,440,889 |
| 22 Jun 2020 | CNY | 25 | 25.9 | 24.83 | 24.89 | 24.89 | +0.01 (+0.04%) | 1,826,172 |
