| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 22.52 | 23.8 | 22.48 | 23.3 | 23.3 | +0.84 (+3.74%) | 3,644,370 |
| 28 Aug 2020 | CNY | 22.2 | 22.68 | 22.03 | 22.46 | 22.46 | +0.26 (+1.17%) | 2,019,141 |
| 27 Aug 2020 | CNY | 21 | 22.55 | 20.81 | 22.2 | 22.2 | +0.75 (+3.50%) | 2,178,620 |
| 26 Aug 2020 | CNY | 21.85 | 22.7 | 21.1 | 21.45 | 21.45 | -0.27 (-1.24%) | 2,224,400 |
| 25 Aug 2020 | CNY | 21.88 | 21.93 | 21.57 | 21.72 | 21.72 | -0.06 (-0.28%) | 944,600 |
| 24 Aug 2020 | CNY | 22.1 | 22.22 | 21.58 | 21.78 | 21.78 | -0.22 (-1%) | 1,176,277 |
| 21 Aug 2020 | CNY | 21.84 | 22.11 | 21.68 | 22 | 22 | +0.33 (+1.52%) | 1,065,200 |
| 20 Aug 2020 | CNY | 21.88 | 21.88 | 20.81 | 21.67 | 21.67 | +0.05 (+0.23%) | 706,400 |
| 19 Aug 2020 | CNY | 22.17 | 22.17 | 21.33 | 21.62 | 21.62 | -0.38 (-1.73%) | 901,000 |
| 18 Aug 2020 | CNY | 21.73 | 22.23 | 21.62 | 22 | 22 | +0.24 (+1.10%) | 1,562,800 |
| 17 Aug 2020 | CNY | 21.05 | 21.8 | 20.88 | 21.76 | 21.76 | +0.75 (+3.57%) | 1,121,370 |
| 14 Aug 2020 | CNY | 20.84 | 21.19 | 20.51 | 21.01 | 21.01 | 0.0 (0.0%) | 706,270 |
| 13 Aug 2020 | CNY | 20.72 | 21.15 | 20.72 | 21.01 | 21.01 | +0.29 (+1.40%) | 583,700 |
| 12 Aug 2020 | CNY | 20.91 | 21.24 | 20.23 | 20.72 | 20.72 | -0.46 (-2.17%) | 1,011,850 |
| 11 Aug 2020 | CNY | 21.9 | 22.12 | 21.12 | 21.18 | 21.18 | -0.75 (-3.42%) | 1,518,040 |
| 10 Aug 2020 | CNY | 22.18 | 22.3 | 21.52 | 21.93 | 21.93 | -0.22 (-0.99%) | 1,635,250 |
| 7 Aug 2020 | CNY | 21.76 | 22.38 | 21.7 | 22.15 | 22.15 | +0.18 (+0.82%) | 2,528,100 |
| 6 Aug 2020 | CNY | 21.48 | 22.22 | 21.45 | 21.97 | 21.97 | +0.38 (+1.76%) | 2,623,371 |
| 5 Aug 2020 | CNY | 21.3 | 21.8 | 21.11 | 21.59 | 21.59 | +0.28 (+1.31%) | 1,555,670 |
| 4 Aug 2020 | CNY | 21.8 | 21.86 | 21.25 | 21.31 | 21.31 | -0.39 (-1.80%) | 2,436,650 |
| 3 Aug 2020 | CNY | 21.45 | 22.37 | 21.45 | 21.7 | 21.7 | +0.28 (+1.31%) | 2,630,880 |
| 31 Jul 2020 | CNY | 21.45 | 21.57 | 21.11 | 21.42 | 21.42 | -0.03 (-0.14%) | 1,129,440 |
| 30 Jul 2020 | CNY | 21.3 | 21.67 | 21.03 | 21.45 | 21.45 | +0.4 (+1.90%) | 1,993,670 |
| 29 Jul 2020 | CNY | 20.79 | 21.79 | 20.53 | 21.05 | 21.05 | +0.15 (+0.72%) | 1,863,870 |
| 28 Jul 2020 | CNY | 20.08 | 20.96 | 20 | 20.9 | 20.9 | +0.84 (+4.19%) | 1,746,500 |
| 27 Jul 2020 | CNY | 19.8 | 20.39 | 19.3 | 20.06 | 20.06 | +0.42 (+2.14%) | 1,012,713 |
| 24 Jul 2020 | CNY | 20.58 | 20.78 | 19.51 | 19.64 | 19.64 | -0.9 (-4.38%) | 1,264,400 |
| 23 Jul 2020 | CNY | 20.7 | 20.8 | 20.07 | 20.54 | 20.54 | -0.31 (-1.49%) | 1,297,360 |
| 22 Jul 2020 | CNY | 20.93 | 21.15 | 20.7 | 20.85 | 20.85 | -0.21 (-1.00%) | 1,314,064 |
| 21 Jul 2020 | CNY | 20.85 | 21.2 | 20.71 | 21.06 | 21.06 | +0.09 (+0.43%) | 1,442,900 |
