| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 29.7793 | 29.9517 | 28.2069 | 28.269 | 28.269 | -1.386 (-4.67%) | 7,139,279 |
| 28 Aug 2020 | CNY | 29.6345 | 30.1793 | 28.9724 | 29.6552 | 29.6552 | -0.352 (-1.17%) | 8,050,550 |
| 27 Aug 2020 | CNY | 28.4966 | 30.5241 | 28.4966 | 30.0069 | 30.0069 | +1.862 (+6.62%) | 9,156,239 |
| 26 Aug 2020 | CNY | 28.9724 | 30.5517 | 28.1379 | 28.1448 | 28.1448 | -0.393 (-1.38%) | 11,501,874 |
| 25 Aug 2020 | CNY | 27.7517 | 29.5586 | 27.5724 | 28.5379 | 28.5379 | +0.793 (+2.86%) | 8,430,953 |
| 24 Aug 2020 | CNY | 26.3448 | 28.0414 | 25.9172 | 27.7448 | 27.7448 | +1.414 (+5.37%) | 5,761,933 |
| 21 Aug 2020 | CNY | 26.8966 | 27.0966 | 26.131 | 26.331 | 26.331 | -0.297 (-1.11%) | 3,778,621 |
| 20 Aug 2020 | CNY | 26.3448 | 27.2414 | 26.1172 | 26.6276 | 26.6276 | -0.007 (-0.03%) | 3,888,320 |
| 19 Aug 2020 | CNY | 27.6552 | 27.6897 | 26.5724 | 26.6345 | 26.6345 | -1.221 (-4.38%) | 5,949,522 |
| 18 Aug 2020 | CNY | 28.3448 | 28.5172 | 27.4621 | 27.8552 | 27.8552 | -0.835 (-2.91%) | 7,787,264 |
| 17 Aug 2020 | CNY | 27.7172 | 28.9655 | 27.2138 | 28.6897 | 28.6897 | +1.048 (+3.79%) | 11,069,626 |
| 14 Aug 2020 | CNY | 26.6 | 28.2897 | 26.069 | 27.6414 | 27.6414 | +1.145 (+4.32%) | 11,902,438 |
| 13 Aug 2020 | CNY | 25.2276 | 27.1793 | 25.2276 | 26.4966 | 26.4966 | +1.221 (+4.83%) | 9,860,288 |
| 12 Aug 2020 | CNY | 26.0552 | 26.8897 | 24.6414 | 25.2759 | 25.2759 | -0.786 (-3.02%) | 7,183,571 |
| 11 Aug 2020 | CNY | 24.8759 | 27.4828 | 24.8138 | 26.0621 | 26.0621 | +0.931 (+3.70%) | 11,601,232 |
| 10 Aug 2020 | CNY | 24.6966 | 25.2414 | 24.0759 | 25.131 | 25.131 | +0.2 (+0.80%) | 6,072,771 |
| 7 Aug 2020 | CNY | 25.6414 | 25.8897 | 24.4138 | 24.931 | 24.931 | -0.704 (-2.74%) | 6,796,679 |
| 6 Aug 2020 | CNY | 26.1862 | 26.1931 | 25.2345 | 25.6345 | 25.6345 | -0.29 (-1.12%) | 6,400,417 |
| 5 Aug 2020 | CNY | 24.8276 | 25.9931 | 24.7035 | 25.9241 | 25.9241 | +1.11 (+4.47%) | 9,576,704 |
| 4 Aug 2020 | CNY | 25.4828 | 25.9241 | 24.6897 | 24.8138 | 24.8138 | -0.545 (-2.15%) | 6,846,454 |
| 3 Aug 2020 | CNY | 24.7586 | 25.5103 | 24.4828 | 25.3586 | 25.3586 | +0.765 (+3.11%) | 7,065,055 |
| 31 Jul 2020 | CNY | 24.6207 | 25.0345 | 24.1586 | 24.5931 | 24.5931 | -0.276 (-1.11%) | 6,654,822 |
| 30 Jul 2020 | CNY | 26.1931 | 26.1931 | 24.7448 | 24.869 | 24.869 | -0.676 (-2.65%) | 8,331,305 |
| 29 Jul 2020 | CNY | 25.269 | 25.6897 | 24.7448 | 25.5448 | 25.5448 | +0.545 (+2.18%) | 8,037,930 |
| 28 Jul 2020 | CNY | 25.5172 | 26.3103 | 24.7379 | 25 | 25 | -0.628 (-2.45%) | 13,110,815 |
| 27 Jul 2020 | CNY | 23.4828 | 25.6276 | 23.4759 | 25.6276 | 25.6276 | +2.317 (+9.94%) | 13,005,648 |
| 24 Jul 2020 | CNY | 24.6207 | 24.8069 | 23.0069 | 23.3103 | 23.3103 | -1.552 (-6.24%) | 7,222,783 |
| 23 Jul 2020 | CNY | 24.3103 | 25.0069 | 23.4552 | 24.8621 | 24.8621 | +0.166 (+0.67%) | 8,088,649 |
| 22 Jul 2020 | CNY | 24.8276 | 25.1793 | 24.2483 | 24.6966 | 24.6966 | -0.055 (-0.22%) | 6,663,215 |
| 21 Jul 2020 | CNY | 24.4897 | 25.0276 | 24.0414 | 24.7517 | 24.7517 | +0.138 (+0.56%) | 8,276,629 |
