| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 25.12 | 25.41 | 24.85 | 25.36 | 25.36 | +0.43 (+1.72%) | 1,463,319 |
| 20 Aug 2020 | CNY | 24.54 | 25.15 | 24.22 | 24.93 | 24.93 | +0.23 (+0.93%) | 865,000 |
| 19 Aug 2020 | CNY | 25.2 | 25.43 | 24.68 | 24.7 | 24.7 | -0.62 (-2.45%) | 978,500 |
| 18 Aug 2020 | CNY | 25.02 | 25.45 | 24.8 | 25.32 | 25.32 | +0.39 (+1.56%) | 1,528,862 |
| 17 Aug 2020 | CNY | 24.63 | 25.04 | 24.28 | 24.93 | 24.93 | +0.53 (+2.17%) | 1,225,862 |
| 14 Aug 2020 | CNY | 24.32 | 24.49 | 23.88 | 24.4 | 24.4 | -0.06 (-0.25%) | 1,145,600 |
| 13 Aug 2020 | CNY | 24.35 | 25.3 | 24.34 | 24.46 | 24.46 | +0.38 (+1.58%) | 1,326,400 |
| 12 Aug 2020 | CNY | 24.8 | 24.8 | 23.8 | 24.08 | 24.08 | -0.55 (-2.23%) | 1,538,500 |
| 11 Aug 2020 | CNY | 25.45 | 25.51 | 24.5 | 24.63 | 24.63 | -0.72 (-2.84%) | 1,598,634 |
| 10 Aug 2020 | CNY | 25.38 | 25.59 | 24.9 | 25.35 | 25.35 | +0.16 (+0.64%) | 984,034 |
| 7 Aug 2020 | CNY | 25.52 | 25.83 | 24.88 | 25.19 | 25.19 | -0.3 (-1.18%) | 1,368,200 |
| 6 Aug 2020 | CNY | 25.81 | 25.9 | 25.2 | 25.49 | 25.49 | -0.31 (-1.20%) | 1,162,700 |
| 5 Aug 2020 | CNY | 25.52 | 25.95 | 25.1 | 25.8 | 25.8 | +0.18 (+0.70%) | 1,581,334 |
| 4 Aug 2020 | CNY | 26 | 26.14 | 25.5 | 25.62 | 25.62 | -0.47 (-1.80%) | 1,541,000 |
| 3 Aug 2020 | CNY | 25.38 | 26.1 | 25.38 | 26.09 | 26.09 | +0.77 (+3.04%) | 1,607,400 |
| 31 Jul 2020 | CNY | 24.88 | 25.59 | 24.83 | 25.32 | 25.32 | +0.29 (+1.16%) | 1,330,400 |
| 30 Jul 2020 | CNY | 25.18 | 25.48 | 25 | 25.03 | 25.03 | -0.17 (-0.67%) | 974,800 |
| 29 Jul 2020 | CNY | 24.55 | 25.2 | 24.21 | 25.2 | 25.2 | +0.68 (+2.77%) | 1,103,644 |
| 28 Jul 2020 | CNY | 24.52 | 24.69 | 24.24 | 24.52 | 24.52 | +0.26 (+1.07%) | 997,810 |
| 27 Jul 2020 | CNY | 24.9 | 25.8 | 24.01 | 24.26 | 24.26 | -0.94 (-3.73%) | 1,761,544 |
| 24 Jul 2020 | CNY | 26.74 | 27.14 | 25.02 | 25.2 | 25.2 | -1.21 (-4.58%) | 1,960,300 |
| 23 Jul 2020 | CNY | 26.74 | 26.89 | 25.8 | 26.41 | 26.41 | -0.45 (-1.68%) | 1,728,768 |
| 22 Jul 2020 | CNY | 26.61 | 27.17 | 26.61 | 26.86 | 26.86 | +0.24 (+0.90%) | 1,750,168 |
| 21 Jul 2020 | CNY | 27.03 | 27.1 | 26.42 | 26.62 | 26.62 | -0.47 (-1.73%) | 1,615,833 |
| 20 Jul 2020 | CNY | 25.92 | 27.45 | 25.92 | 27.09 | 27.09 | +1.19 (+4.59%) | 2,049,888 |
| 17 Jul 2020 | CNY | 26.51 | 26.72 | 25.71 | 25.9 | 25.9 | -0.56 (-2.12%) | 1,963,504 |
| 16 Jul 2020 | CNY | 28.37 | 28.55 | 26.1 | 26.46 | 26.46 | -1.96 (-6.90%) | 3,315,432 |
| 15 Jul 2020 | CNY | 30.1 | 30.32 | 28.31 | 28.42 | 28.42 | -1.7 (-5.64%) | 4,168,574 |
| 14 Jul 2020 | CNY | 28.85 | 30.12 | 28.85 | 30.12 | 30.12 | +1.18 (+4.08%) | 6,844,884 |
| 13 Jul 2020 | CNY | 28.03 | 28.95 | 27.87 | 28.94 | 28.94 | +0.42 (+1.47%) | 3,783,478 |
