| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2020 | CNY | 33.051 | 33.9184 | 32.75 | 33.148 | 33.148 | +0.189 (+0.57%) | 5,862,483 |
| 24 Aug 2020 | CNY | 32.3316 | 33.3214 | 31.6735 | 32.9592 | 32.9592 | +0.633 (+1.96%) | 4,923,621 |
| 21 Aug 2020 | CNY | 32.2092 | 32.801 | 31.8418 | 32.3265 | 32.3265 | -0.01 (-0.03%) | 3,714,113 |
| 20 Aug 2020 | CNY | 32.2704 | 33.5969 | 32.0408 | 32.3367 | 32.3367 | -0.225 (-0.69%) | 5,055,514 |
| 19 Aug 2020 | CNY | 33.4286 | 33.8163 | 32.4745 | 32.5612 | 32.5612 | -1.306 (-3.86%) | 6,258,842 |
| 18 Aug 2020 | CNY | 34.9337 | 34.9337 | 33.75 | 33.8674 | 33.8674 | +0.194 (+0.58%) | 7,607,324 |
| 17 Aug 2020 | CNY | 32.8061 | 33.6939 | 32.551 | 33.6735 | 33.6735 | +1.23 (+3.79%) | 5,215,830 |
| 14 Aug 2020 | CNY | 31.7857 | 32.6888 | 31.7347 | 32.4439 | 32.4439 | +0.474 (+1.48%) | 3,583,683 |
| 13 Aug 2020 | CNY | 32.398 | 32.5816 | 31.6378 | 31.9694 | 31.9694 | -0.23 (-0.71%) | 3,319,522 |
| 12 Aug 2020 | CNY | 33.1633 | 33.9541 | 31.5714 | 32.199 | 32.199 | -1.393 (-4.15%) | 7,120,727 |
| 11 Aug 2020 | CNY | 34.9286 | 35.102 | 33.4694 | 33.5918 | 33.5918 | -1.347 (-3.86%) | 5,528,824 |
| 10 Aug 2020 | CNY | 33.2602 | 34.949 | 32.9337 | 34.9388 | 34.9388 | +1.291 (+3.84%) | 6,993,673 |
| 7 Aug 2020 | CNY | 34.2602 | 34.4235 | 32.9898 | 33.648 | 33.648 | -1.107 (-3.19%) | 8,087,222 |
| 6 Aug 2020 | CNY | 34.2347 | 35.6122 | 34.2194 | 34.7551 | 34.7551 | +0.796 (+2.34%) | 9,665,140 |
| 5 Aug 2020 | CNY | 35.148 | 35.6531 | 33.8776 | 33.9592 | 33.9592 | -0.194 (-0.57%) | 7,475,594 |
| 4 Aug 2020 | CNY | 33.8776 | 35.9694 | 33.2398 | 34.1531 | 34.1531 | +0.388 (+1.15%) | 11,075,030 |
| 3 Aug 2020 | CNY | 32.1071 | 34.1327 | 31.7857 | 33.7653 | 33.7653 | +2.092 (+6.60%) | 10,345,515 |
| 31 Jul 2020 | CNY | 31.199 | 32.1276 | 31.0255 | 31.6735 | 31.6735 | +0.357 (+1.14%) | 5,606,335 |
| 30 Jul 2020 | CNY | 32.0408 | 32.148 | 31.2296 | 31.3163 | 31.3163 | -0.847 (-2.63%) | 6,065,024 |
| 29 Jul 2020 | CNY | 31.0204 | 32.3367 | 30.8725 | 32.1633 | 32.1633 | +0.837 (+2.67%) | 6,994,963 |
| 28 Jul 2020 | CNY | 30.6174 | 31.7908 | 30.4235 | 31.3265 | 31.3265 | +1.092 (+3.61%) | 7,063,191 |
| 27 Jul 2020 | CNY | 31.3776 | 31.4286 | 29.75 | 30.2347 | 30.2347 | -0.76 (-2.45%) | 7,244,020 |
| 24 Jul 2020 | CNY | 33.6429 | 34.3214 | 30.7755 | 30.9949 | 30.9949 | -3.117 (-9.14%) | 10,906,886 |
| 23 Jul 2020 | CNY | 34.4898 | 35.051 | 33.2551 | 34.1122 | 34.1122 | -1.143 (-3.24%) | 10,401,351 |
| 22 Jul 2020 | CNY | 34.6786 | 36.6327 | 34.0663 | 35.2551 | 35.2551 | -0.143 (-0.40%) | 11,842,212 |
| 21 Jul 2020 | CNY | 36.2194 | 37.2347 | 35.2908 | 35.398 | 35.398 | +0.184 (+0.52%) | 11,197,897 |
| 20 Jul 2020 | CNY | 34.9388 | 35.3418 | 34.0765 | 35.2143 | 35.2143 | +1.041 (+3.05%) | 9,625,530 |
| 17 Jul 2020 | CNY | 33.8725 | 34.7704 | 33.5 | 34.1735 | 34.1735 | +0.5 (+1.48%) | 9,115,944 |
| 16 Jul 2020 | CNY | 34.7041 | 35.3265 | 33.1735 | 33.6735 | 33.6735 | -0.745 (-2.16%) | 12,904,640 |
| 15 Jul 2020 | CNY | 36.6633 | 37.2194 | 33.9847 | 34.4184 | 34.4184 | -2.265 (-6.18%) | 16,685,891 |
