| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 21.36 | 21.66 | 20.95 | 21.63 | 21.63 | +0.08 (+0.37%) | 10,843,210 |
| 27 Aug 2020 | CNY | 21.4 | 21.69 | 20.95 | 21.55 | 21.55 | +0.1 (+0.47%) | 7,217,087 |
| 26 Aug 2020 | CNY | 22.45 | 22.45 | 21.07 | 21.45 | 21.45 | -0.76 (-3.42%) | 11,265,986 |
| 25 Aug 2020 | CNY | 21.9 | 22.4 | 21.7 | 22.21 | 22.21 | +0.24 (+1.09%) | 12,867,914 |
| 24 Aug 2020 | CNY | 21.68 | 22.14 | 20.98 | 21.97 | 21.97 | +0.29 (+1.34%) | 8,114,965 |
| 21 Aug 2020 | CNY | 21.5 | 22 | 21.47 | 21.68 | 21.68 | +0.31 (+1.45%) | 7,108,365 |
| 20 Aug 2020 | CNY | 21.25 | 21.58 | 20.96 | 21.37 | 21.37 | +0.11 (+0.52%) | 5,062,912 |
| 19 Aug 2020 | CNY | 22.12 | 22.12 | 21.22 | 21.26 | 21.26 | -0.83 (-3.76%) | 7,987,522 |
| 18 Aug 2020 | CNY | 22.07 | 22.43 | 21.95 | 22.09 | 22.09 | -0.08 (-0.36%) | 8,583,768 |
| 17 Aug 2020 | CNY | 22.16 | 22.25 | 21.88 | 22.17 | 22.17 | +0.17 (+0.77%) | 8,749,006 |
| 14 Aug 2020 | CNY | 21.7 | 22.02 | 21.5 | 22 | 22 | +0.28 (+1.29%) | 7,447,383 |
| 13 Aug 2020 | CNY | 21.66 | 21.83 | 21.36 | 21.72 | 21.72 | +0.2 (+0.93%) | 9,291,962 |
| 12 Aug 2020 | CNY | 22 | 22.08 | 20.82 | 21.52 | 21.52 | -0.68 (-3.06%) | 20,991,401 |
| 11 Aug 2020 | CNY | 22.43 | 22.7 | 21.91 | 22.2 | 22.2 | -0.24 (-1.07%) | 11,815,006 |
| 10 Aug 2020 | CNY | 22.31 | 22.77 | 22.18 | 22.44 | 22.44 | +0.04 (+0.18%) | 9,657,460 |
| 7 Aug 2020 | CNY | 23 | 23 | 22.03 | 22.4 | 22.4 | -0.88 (-3.78%) | 22,072,475 |
| 6 Aug 2020 | CNY | 24.04 | 24.05 | 22.54 | 23.28 | 23.28 | -0.75 (-3.12%) | 26,528,701 |
| 5 Aug 2020 | CNY | 23.92 | 24.13 | 23.63 | 24.03 | 24.03 | +0.16 (+0.67%) | 11,410,238 |
| 4 Aug 2020 | CNY | 24.6 | 24.84 | 23.6 | 23.87 | 23.87 | -0.86 (-3.48%) | 20,483,674 |
| 3 Aug 2020 | CNY | 24.42 | 24.82 | 24.11 | 24.73 | 24.73 | +0.35 (+1.44%) | 24,810,798 |
| 31 Jul 2020 | CNY | 24.81 | 25.58 | 24 | 24.38 | 24.38 | -0.22 (-0.89%) | 19,598,949 |
| 30 Jul 2020 | CNY | 25.36 | 25.44 | 24.3 | 24.6 | 24.6 | -0.69 (-2.73%) | 12,891,930 |
| 29 Jul 2020 | CNY | 24.23 | 25.35 | 24.23 | 25.29 | 25.29 | +1.07 (+4.42%) | 16,483,904 |
| 28 Jul 2020 | CNY | 24.36 | 24.44 | 23.5 | 24.22 | 24.22 | +0.34 (+1.42%) | 11,187,223 |
| 27 Jul 2020 | CNY | 24.37 | 24.78 | 23.49 | 23.88 | 23.88 | -0.77 (-3.12%) | 13,271,459 |
| 24 Jul 2020 | CNY | 26.68 | 26.95 | 24.33 | 24.65 | 24.65 | -2.37 (-8.77%) | 25,801,768 |
| 23 Jul 2020 | CNY | 25.97 | 27.18 | 25.6 | 27.02 | 27.02 | +0.87 (+3.33%) | 26,456,576 |
| 22 Jul 2020 | CNY | 25.1 | 27.2 | 24.84 | 26.15 | 26.15 | +1.16 (+4.64%) | 25,593,658 |
| 21 Jul 2020 | CNY | 25.04 | 25.36 | 24.62 | 24.99 | 24.99 | -0.17 (-0.68%) | 16,512,235 |
| 20 Jul 2020 | CNY | 25.11 | 25.24 | 24.24 | 25.16 | 25.16 | +0.38 (+1.53%) | 15,232,968 |
