| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2020 | CNY | 28.5238 | 28.6476 | 27.9381 | 28.4286 | 28.4286 | +0.09 (+0.32%) | 596,295 |
| 1 Sep 2020 | CNY | 28.7191 | 28.7476 | 28.1429 | 28.3381 | 28.3381 | -0.443 (-1.54%) | 879,060 |
| 31 Aug 2020 | CNY | 29.2286 | 29.8 | 28.6714 | 28.781 | 28.781 | -0.29 (-1.00%) | 986,580 |
| 28 Aug 2020 | CNY | 28.7238 | 29.1333 | 28.4143 | 29.0714 | 29.0714 | +0.357 (+1.24%) | 1,204,980 |
| 27 Aug 2020 | CNY | 27.8571 | 28.9619 | 27.8571 | 28.7143 | 28.7143 | +0.624 (+2.22%) | 1,099,875 |
| 26 Aug 2020 | CNY | 28.6191 | 28.6191 | 27.381 | 28.0905 | 28.0905 | -0.548 (-1.91%) | 1,725,045 |
| 25 Aug 2020 | CNY | 29.281 | 29.4619 | 28.5714 | 28.6381 | 28.6381 | -0.548 (-1.88%) | 1,035,825 |
| 24 Aug 2020 | CNY | 29.3571 | 29.5 | 28.5714 | 29.1857 | 29.1857 | -0.143 (-0.49%) | 1,137,672 |
| 21 Aug 2020 | CNY | 28.881 | 29.8476 | 28.5714 | 29.3286 | 29.3286 | +0.519 (+1.80%) | 1,247,610 |
| 20 Aug 2020 | CNY | 29.1286 | 29.4381 | 28.7286 | 28.8095 | 28.8095 | -0.191 (-0.66%) | 1,098,300 |
| 19 Aug 2020 | CNY | 30.4238 | 31.4476 | 28.9905 | 29 | 29 | -1.486 (-4.87%) | 1,959,192 |
| 18 Aug 2020 | CNY | 29.9762 | 30.5238 | 29.2857 | 30.4857 | 30.4857 | +0.548 (+1.83%) | 1,001,910 |
| 17 Aug 2020 | CNY | 29.5 | 30.4714 | 29.4429 | 29.9381 | 29.9381 | +0.209 (+0.70%) | 848,017 |
| 14 Aug 2020 | CNY | 29.1571 | 29.8095 | 28.781 | 29.7286 | 29.7286 | +0.652 (+2.24%) | 744,765 |
| 13 Aug 2020 | CNY | 29.6191 | 30.2429 | 29.0333 | 29.0762 | 29.0762 | -0.6 (-2.02%) | 957,883 |
| 12 Aug 2020 | CNY | 31.2381 | 31.5714 | 28.8048 | 29.6762 | 29.6762 | -1.952 (-6.17%) | 2,060,202 |
| 11 Aug 2020 | CNY | 31.1952 | 32.381 | 30.7381 | 31.6286 | 31.6286 | +0.671 (+2.17%) | 1,580,460 |
| 10 Aug 2020 | CNY | 30.9524 | 31.0619 | 30.4333 | 30.9571 | 30.9571 | -0.081 (-0.26%) | 662,970 |
| 7 Aug 2020 | CNY | 30.9524 | 31.3333 | 29.7143 | 31.0381 | 31.0381 | +0.162 (+0.52%) | 1,807,470 |
| 6 Aug 2020 | CNY | 30.8095 | 31.4238 | 30.3905 | 30.8762 | 30.8762 | +0.081 (+0.26%) | 1,147,545 |
| 5 Aug 2020 | CNY | 31.3667 | 31.3667 | 30.3048 | 30.7952 | 30.7952 | -0.343 (-1.10%) | 984,822 |
| 4 Aug 2020 | CNY | 30.981 | 31.9048 | 30.1429 | 31.1381 | 31.1381 | +0.329 (+1.07%) | 1,925,496 |
| 3 Aug 2020 | CNY | 30.881 | 31 | 30.3381 | 30.8095 | 30.8095 | +0.476 (+1.57%) | 1,223,880 |
| 31 Jul 2020 | CNY | 29.7048 | 30.8381 | 29.7048 | 30.3333 | 30.3333 | -0.114 (-0.38%) | 1,258,821 |
| 30 Jul 2020 | CNY | 31.6667 | 31.6667 | 30.0476 | 30.4476 | 30.4476 | -0.881 (-2.81%) | 2,133,180 |
| 29 Jul 2020 | CNY | 31.0476 | 31.6333 | 30.6905 | 31.3286 | 31.3286 | +0.181 (+0.58%) | 2,212,478 |
| 28 Jul 2020 | CNY | 30.9476 | 31.5714 | 30.4762 | 31.1476 | 31.1476 | +0.038 (+0.12%) | 885,045 |
| 27 Jul 2020 | CNY | 31.1095 | 31.2667 | 30.0095 | 31.1095 | 31.1095 | -0.01 (-0.03%) | 1,710,237 |
| 24 Jul 2020 | CNY | 33.5952 | 33.9238 | 30.9905 | 31.1191 | 31.1191 | -2.914 (-8.56%) | 2,544,675 |
| 23 Jul 2020 | CNY | 32.9143 | 34.5333 | 32.8857 | 34.0333 | 34.0333 | +0.319 (+0.95%) | 1,889,055 |
