| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 26.11 | 26.75 | 26.03 | 26.64 | 26.64 | +0.09 (+0.34%) | 3,268,825 |
| 27 Aug 2020 | CNY | 26.34 | 26.7 | 25.99 | 26.55 | 26.55 | +0.16 (+0.61%) | 2,554,422 |
| 26 Aug 2020 | CNY | 27 | 27.24 | 26.15 | 26.39 | 26.39 | -0.59 (-2.19%) | 4,122,644 |
| 25 Aug 2020 | CNY | 27.5 | 27.84 | 26.91 | 26.98 | 26.98 | -0.51 (-1.86%) | 3,317,220 |
| 24 Aug 2020 | CNY | 27.9 | 28.05 | 26.9 | 27.49 | 27.49 | -0.42 (-1.50%) | 3,422,514 |
| 21 Aug 2020 | CNY | 28.15 | 28.61 | 27.69 | 27.91 | 27.91 | -0.19 (-0.68%) | 2,248,760 |
| 20 Aug 2020 | CNY | 28.8 | 28.87 | 27.97 | 28.1 | 28.1 | -0.87 (-3.00%) | 3,211,625 |
| 19 Aug 2020 | CNY | 29.08 | 29.37 | 28.63 | 28.97 | 28.97 | -0.34 (-1.16%) | 3,589,983 |
| 18 Aug 2020 | CNY | 29.03 | 29.65 | 29.03 | 29.31 | 29.31 | +0.14 (+0.48%) | 3,951,100 |
| 17 Aug 2020 | CNY | 28.5 | 29.37 | 28.08 | 29.17 | 29.17 | +0.63 (+2.21%) | 4,452,625 |
| 14 Aug 2020 | CNY | 27.87 | 28.63 | 27.87 | 28.54 | 28.54 | +0.52 (+1.86%) | 3,928,437 |
| 13 Aug 2020 | CNY | 28.15 | 28.45 | 27.75 | 28.02 | 28.02 | -0.13 (-0.46%) | 3,722,699 |
| 12 Aug 2020 | CNY | 28.79 | 29.35 | 27.68 | 28.15 | 28.15 | -0.89 (-3.06%) | 6,394,245 |
| 11 Aug 2020 | CNY | 30.57 | 30.59 | 28.62 | 29.04 | 29.04 | -1.27 (-4.19%) | 7,770,050 |
| 10 Aug 2020 | CNY | 31.07 | 32.68 | 30.3 | 30.31 | 30.31 | -1.27 (-4.02%) | 9,680,207 |
| 7 Aug 2020 | CNY | 31.08 | 33.17 | 29.88 | 31.58 | 31.58 | +0.48 (+1.54%) | 12,936,736 |
| 6 Aug 2020 | CNY | 30.91 | 31.4 | 30.14 | 31.1 | 31.1 | +0.2 (+0.65%) | 11,121,267 |
| 5 Aug 2020 | CNY | 30.13 | 31.9 | 30.13 | 30.9 | 30.9 | +0.2 (+0.65%) | 13,002,508 |
| 4 Aug 2020 | CNY | 31.93 | 32.67 | 30.15 | 30.7 | 30.7 | +0.86 (+2.88%) | 21,664,062 |
| 3 Aug 2020 | CNY | 27.59 | 29.84 | 27.45 | 29.84 | 29.84 | +2.72 (+10.03%) | 7,568,730 |
| 31 Jul 2020 | CNY | 28.26 | 28.38 | 27.03 | 27.12 | 27.12 | -0.96 (-3.42%) | 9,153,453 |
| 30 Jul 2020 | CNY | 28.66 | 29.33 | 27.92 | 28.08 | 28.08 | +0.62 (+2.26%) | 12,491,637 |
| 29 Jul 2020 | CNY | 25.75 | 27.99 | 25.41 | 27.46 | 27.46 | +1.85 (+7.22%) | 9,781,765 |
| 28 Jul 2020 | CNY | 25.75 | 26.26 | 25.43 | 25.61 | 25.61 | +0.14 (+0.55%) | 4,072,145 |
| 27 Jul 2020 | CNY | 25.89 | 26.2 | 25.25 | 25.47 | 25.47 | -0.44 (-1.70%) | 4,650,972 |
| 24 Jul 2020 | CNY | 27.98 | 27.98 | 25.9 | 25.91 | 25.91 | -1.92 (-6.90%) | 10,206,770 |
| 23 Jul 2020 | CNY | 26.8 | 27.88 | 26.6 | 27.83 | 27.83 | +0.73 (+2.69%) | 11,368,682 |
| 22 Jul 2020 | CNY | 26.6 | 27.46 | 26.42 | 27.1 | 27.1 | +0.31 (+1.16%) | 7,262,328 |
| 21 Jul 2020 | CNY | 26.98 | 27.06 | 26.38 | 26.79 | 26.79 | -0.28 (-1.03%) | 4,897,984 |
| 20 Jul 2020 | CNY | 25.82 | 27.11 | 25.8 | 27.07 | 27.07 | +1.76 (+6.95%) | 6,857,440 |
