| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 26.21 | 26.3 | 25.4 | 25.69 | 25.69 | -0.47 (-1.80%) | 16,996,596 |
| 28 Aug 2020 | CNY | 26.28 | 26.47 | 25.48 | 26.16 | 26.16 | +0.42 (+1.63%) | 25,671,062 |
| 27 Aug 2020 | CNY | 25.02 | 25.76 | 24.7 | 25.74 | 25.74 | +0.33 (+1.30%) | 10,620,766 |
| 26 Aug 2020 | CNY | 25.5 | 25.9 | 24.9 | 25.41 | 25.41 | +0.25 (+0.99%) | 15,839,930 |
| 25 Aug 2020 | CNY | 24.91 | 25.5 | 24.5 | 25.16 | 25.16 | +0.16 (+0.64%) | 12,197,840 |
| 24 Aug 2020 | CNY | 24.5 | 25.05 | 23.98 | 25 | 25 | +0.61 (+2.50%) | 11,426,220 |
| 21 Aug 2020 | CNY | 24.45 | 24.57 | 23.88 | 24.39 | 24.39 | +0.21 (+0.87%) | 9,142,257 |
| 20 Aug 2020 | CNY | 24.6 | 24.96 | 24.02 | 24.18 | 24.18 | -0.72 (-2.89%) | 11,873,102 |
| 19 Aug 2020 | CNY | 26 | 26 | 24.88 | 24.9 | 24.9 | -1.07 (-4.12%) | 10,690,159 |
| 18 Aug 2020 | CNY | 25.53 | 26.15 | 25.25 | 25.97 | 25.97 | +0.49 (+1.92%) | 13,651,068 |
| 17 Aug 2020 | CNY | 25.2 | 25.79 | 25.05 | 25.48 | 25.48 | +0.23 (+0.91%) | 9,515,297 |
| 14 Aug 2020 | CNY | 24.11 | 25.36 | 23.95 | 25.25 | 25.25 | +1.09 (+4.51%) | 13,623,413 |
| 13 Aug 2020 | CNY | 24.41 | 24.55 | 23.9 | 24.16 | 24.16 | -0.24 (-0.98%) | 10,832,106 |
| 12 Aug 2020 | CNY | 24.5 | 24.74 | 23.47 | 24.4 | 24.4 | -0.4 (-1.61%) | 20,292,760 |
| 11 Aug 2020 | CNY | 25.24 | 25.58 | 24.69 | 24.8 | 24.8 | -0.39 (-1.55%) | 12,154,084 |
| 10 Aug 2020 | CNY | 25.2 | 25.48 | 24.73 | 25.19 | 25.19 | -0.21 (-0.83%) | 12,352,677 |
| 7 Aug 2020 | CNY | 25.8 | 26.18 | 25.06 | 25.4 | 25.4 | -0.09 (-0.35%) | 17,593,300 |
| 6 Aug 2020 | CNY | 26.52 | 26.54 | 25.14 | 25.49 | 25.49 | -0.91 (-3.45%) | 28,343,450 |
| 5 Aug 2020 | CNY | 25.76 | 26.46 | 25.53 | 26.4 | 26.4 | +0.51 (+1.97%) | 17,794,095 |
| 4 Aug 2020 | CNY | 26.27 | 26.65 | 25.74 | 25.89 | 25.89 | -0.41 (-1.56%) | 16,587,036 |
| 3 Aug 2020 | CNY | 26.27 | 26.66 | 25.65 | 26.3 | 26.3 | +0.24 (+0.92%) | 22,521,787 |
| 31 Jul 2020 | CNY | 25.53 | 26.31 | 25.25 | 26.06 | 26.06 | +0.4 (+1.56%) | 14,917,755 |
| 30 Jul 2020 | CNY | 26.2 | 26.41 | 25.57 | 25.66 | 25.66 | -0.55 (-2.10%) | 13,482,917 |
| 29 Jul 2020 | CNY | 25.25 | 26.44 | 25.02 | 26.21 | 26.21 | +0.93 (+3.68%) | 14,847,271 |
| 28 Jul 2020 | CNY | 25.16 | 25.55 | 24.59 | 25.28 | 25.28 | +0.17 (+0.68%) | 16,919,461 |
| 27 Jul 2020 | CNY | 26.51 | 27.08 | 24.79 | 25.11 | 25.11 | -1.67 (-6.24%) | 29,535,949 |
| 24 Jul 2020 | CNY | 28.8 | 28.88 | 26.28 | 26.78 | 26.78 | -1.97 (-6.85%) | 22,895,685 |
| 23 Jul 2020 | CNY | 28.05 | 28.92 | 27.63 | 28.75 | 28.75 | +0.05 (+0.17%) | 26,375,868 |
| 22 Jul 2020 | CNY | 27.85 | 29.22 | 27.46 | 28.7 | 28.7 | +0.62 (+2.21%) | 18,590,849 |
| 21 Jul 2020 | CNY | 27.08 | 28.28 | 26.7 | 28.08 | 28.08 | +0.74 (+2.71%) | 16,497,556 |
