| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2020 | CNY | 25.48 | 25.86 | 25.3 | 25.54 | 25.54 | +0.18 (+0.71%) | 2,528,544 |
| 24 Aug 2020 | CNY | 24.99 | 25.79 | 24.98 | 25.36 | 25.36 | +0.76 (+3.09%) | 2,569,994 |
| 21 Aug 2020 | CNY | 24.42 | 24.79 | 24.42 | 24.6 | 24.6 | +0.3 (+1.23%) | 1,078,555 |
| 20 Aug 2020 | CNY | 24.4 | 24.72 | 24.28 | 24.3 | 24.3 | -0.39 (-1.58%) | 1,366,900 |
| 19 Aug 2020 | CNY | 25.38 | 25.38 | 24.66 | 24.69 | 24.69 | -0.58 (-2.30%) | 2,035,200 |
| 18 Aug 2020 | CNY | 25.58 | 25.69 | 25.2 | 25.27 | 25.27 | -0.23 (-0.90%) | 1,990,373 |
| 17 Aug 2020 | CNY | 25.4 | 25.66 | 25.27 | 25.5 | 25.5 | +0.11 (+0.43%) | 2,842,005 |
| 14 Aug 2020 | CNY | 25.02 | 25.6 | 24.86 | 25.39 | 25.39 | +0.17 (+0.67%) | 3,015,999 |
| 13 Aug 2020 | CNY | 24.35 | 25.87 | 24.22 | 25.22 | 25.22 | +1.01 (+4.17%) | 4,102,665 |
| 12 Aug 2020 | CNY | 24.63 | 24.84 | 23.86 | 24.21 | 24.21 | -0.48 (-1.94%) | 1,840,143 |
| 11 Aug 2020 | CNY | 25.2 | 25.56 | 24.62 | 24.69 | 24.69 | -0.58 (-2.30%) | 2,765,536 |
| 10 Aug 2020 | CNY | 24.5 | 25.69 | 24.4 | 25.27 | 25.27 | +0.69 (+2.81%) | 2,908,868 |
| 7 Aug 2020 | CNY | 25.26 | 25.35 | 24.3 | 24.58 | 24.58 | -0.82 (-3.23%) | 2,615,614 |
| 6 Aug 2020 | CNY | 24.7 | 25.55 | 24.62 | 25.4 | 25.4 | +0.64 (+2.58%) | 3,933,843 |
| 5 Aug 2020 | CNY | 24.98 | 24.98 | 24.53 | 24.76 | 24.76 | -0.16 (-0.64%) | 2,293,557 |
| 4 Aug 2020 | CNY | 24.56 | 25.35 | 24.15 | 24.92 | 24.92 | +0.46 (+1.88%) | 3,763,681 |
| 3 Aug 2020 | CNY | 24.12 | 24.5 | 24.12 | 24.46 | 24.46 | +0.39 (+1.62%) | 1,731,834 |
| 31 Jul 2020 | CNY | 23.84 | 24.18 | 23.71 | 24.07 | 24.07 | +0.21 (+0.88%) | 1,414,445 |
| 30 Jul 2020 | CNY | 24.2 | 24.33 | 23.82 | 23.86 | 23.86 | -0.26 (-1.08%) | 1,331,231 |
| 29 Jul 2020 | CNY | 23.7 | 24.14 | 23.58 | 24.12 | 24.12 | +0.46 (+1.94%) | 1,397,689 |
| 28 Jul 2020 | CNY | 23.7 | 23.88 | 23.4 | 23.66 | 23.66 | +0.21 (+0.90%) | 1,250,294 |
| 27 Jul 2020 | CNY | 23.75 | 23.97 | 23.3 | 23.45 | 23.45 | -0.31 (-1.30%) | 1,450,682 |
| 24 Jul 2020 | CNY | 24.71 | 24.96 | 23.71 | 23.76 | 23.76 | -1.2 (-4.81%) | 2,194,700 |
| 23 Jul 2020 | CNY | 24.4 | 24.96 | 24.18 | 24.96 | 24.96 | +0.56 (+2.30%) | 2,335,394 |
| 22 Jul 2020 | CNY | 24.26 | 24.68 | 24.1 | 24.4 | 24.4 | +0.05 (+0.21%) | 1,761,290 |
| 21 Jul 2020 | CNY | 24.7 | 24.9 | 24.18 | 24.35 | 24.35 | -0.34 (-1.38%) | 1,908,601 |
| 20 Jul 2020 | CNY | 24.18 | 24.73 | 24.02 | 24.69 | 24.69 | +0.78 (+3.26%) | 1,873,369 |
| 17 Jul 2020 | CNY | 24.3 | 24.46 | 23.56 | 23.91 | 23.91 | -0.31 (-1.28%) | 2,578,675 |
| 16 Jul 2020 | CNY | 25.17 | 25.33 | 24.11 | 24.22 | 24.22 | -0.96 (-3.81%) | 2,695,922 |
| 15 Jul 2020 | CNY | 26.22 | 26.35 | 25.11 | 25.18 | 25.18 | -0.92 (-3.52%) | 2,861,065 |
