| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 26.55 | 28.8 | 26.1 | 28.54 | 28.54 | +1.64 (+6.10%) | 5,447,802 |
| 27 Aug 2020 | CNY | 28.17 | 28.27 | 25.69 | 26.9 | 26.9 | -1.59 (-5.58%) | 6,202,618 |
| 26 Aug 2020 | CNY | 27.88 | 29.58 | 27.85 | 28.49 | 28.49 | +0.49 (+1.75%) | 8,012,815 |
| 25 Aug 2020 | CNY | 28.27 | 28.43 | 27.83 | 28 | 28 | -0.15 (-0.53%) | 2,655,400 |
| 24 Aug 2020 | CNY | 28.3 | 28.3 | 27.55 | 28.15 | 28.15 | +0.28 (+1.00%) | 3,070,332 |
| 21 Aug 2020 | CNY | 27.2 | 28.22 | 27.13 | 27.87 | 27.87 | +0.47 (+1.72%) | 3,431,400 |
| 20 Aug 2020 | CNY | 27.6 | 28.3 | 27.12 | 27.4 | 27.4 | +0.19 (+0.70%) | 3,698,413 |
| 19 Aug 2020 | CNY | 27.79 | 27.79 | 26.87 | 27.21 | 27.21 | -0.82 (-2.93%) | 3,189,319 |
| 18 Aug 2020 | CNY | 27.4 | 28.64 | 27.4 | 28.03 | 28.03 | +0.79 (+2.90%) | 4,432,001 |
| 17 Aug 2020 | CNY | 26.66 | 27.35 | 26.6 | 27.24 | 27.24 | +0.59 (+2.21%) | 2,797,623 |
| 14 Aug 2020 | CNY | 26.4 | 26.88 | 25.9 | 26.65 | 26.65 | +0.11 (+0.41%) | 1,564,300 |
| 13 Aug 2020 | CNY | 26.96 | 26.97 | 26.4 | 26.54 | 26.54 | -0.38 (-1.41%) | 1,630,801 |
| 12 Aug 2020 | CNY | 25.9 | 26.99 | 25.53 | 26.92 | 26.92 | +0.89 (+3.42%) | 2,988,048 |
| 11 Aug 2020 | CNY | 26.7 | 26.89 | 26 | 26.03 | 26.03 | -0.64 (-2.40%) | 2,332,014 |
| 10 Aug 2020 | CNY | 26.81 | 27.09 | 26.3 | 26.67 | 26.67 | -0.44 (-1.62%) | 2,308,168 |
| 7 Aug 2020 | CNY | 28.3 | 28.3 | 26.41 | 27.11 | 27.11 | -1.08 (-3.83%) | 4,519,614 |
| 6 Aug 2020 | CNY | 27.25 | 28.29 | 27.2 | 28.19 | 28.19 | +0.88 (+3.22%) | 5,824,964 |
| 5 Aug 2020 | CNY | 27.3 | 27.55 | 26.81 | 27.31 | 27.31 | -0.19 (-0.69%) | 2,835,940 |
| 4 Aug 2020 | CNY | 27.25 | 27.8 | 26.91 | 27.5 | 27.5 | -0.03 (-0.11%) | 4,090,898 |
| 3 Aug 2020 | CNY | 26.4 | 27.69 | 26.3 | 27.53 | 27.53 | +1.32 (+5.04%) | 4,954,887 |
| 31 Jul 2020 | CNY | 25.85 | 26.5 | 25.71 | 26.21 | 26.21 | +0.42 (+1.63%) | 2,786,980 |
| 30 Jul 2020 | CNY | 26.39 | 26.4 | 25.66 | 25.79 | 25.79 | -0.58 (-2.20%) | 2,704,609 |
| 29 Jul 2020 | CNY | 26 | 26.53 | 25.7 | 26.37 | 26.37 | +0.19 (+0.73%) | 3,231,899 |
| 28 Jul 2020 | CNY | 25.39 | 26.26 | 25.3 | 26.18 | 26.18 | +0.93 (+3.68%) | 3,574,074 |
| 27 Jul 2020 | CNY | 25.79 | 26.14 | 24.9 | 25.25 | 25.25 | -0.55 (-2.13%) | 3,445,999 |
| 24 Jul 2020 | CNY | 26.87 | 27.15 | 25.68 | 25.8 | 25.8 | -1.35 (-4.97%) | 4,483,676 |
| 23 Jul 2020 | CNY | 27.89 | 28.29 | 26.3 | 27.15 | 27.15 | -1.33 (-4.67%) | 7,194,863 |
| 22 Jul 2020 | CNY | 28.42 | 28.8 | 27.31 | 28.48 | 28.48 | -0.6 (-2.06%) | 7,046,055 |
| 21 Jul 2020 | CNY | 29.5 | 29.5 | 28.4 | 29.08 | 29.08 | -1.31 (-4.31%) | 9,144,015 |
| 20 Jul 2020 | CNY | 29.08 | 31.2 | 27.89 | 30.39 | 30.39 | +1.35 (+4.65%) | 13,320,564 |
