| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 31.2 | 31.4615 | 30.2615 | 30.3308 | 30.3308 | -0.531 (-1.72%) | 24,512,042 |
| 28 Aug 2020 | CNY | 29.7692 | 31.9923 | 29.5385 | 30.8615 | 30.8615 | +1.046 (+3.51%) | 39,129,586 |
| 27 Aug 2020 | CNY | 28.6539 | 30.3385 | 28.1923 | 29.8154 | 29.8154 | +1.292 (+4.53%) | 23,255,355 |
| 26 Aug 2020 | CNY | 30.0769 | 30.1846 | 28.4615 | 28.5231 | 28.5231 | -1.515 (-5.04%) | 22,478,688 |
| 25 Aug 2020 | CNY | 30.2692 | 30.6923 | 29.8462 | 30.0385 | 30.0385 | -0.492 (-1.61%) | 18,583,810 |
| 24 Aug 2020 | CNY | 29.1154 | 31.1539 | 28.5769 | 30.5308 | 30.5308 | +1.469 (+5.06%) | 27,995,886 |
| 21 Aug 2020 | CNY | 29.6154 | 29.8154 | 28.5385 | 29.0615 | 29.0615 | -0.292 (-1.00%) | 12,621,170 |
| 20 Aug 2020 | CNY | 28.8462 | 29.8462 | 28.6154 | 29.3539 | 29.3539 | +0.023 (+0.08%) | 12,637,757 |
| 19 Aug 2020 | CNY | 30.9077 | 30.9231 | 29.2385 | 29.3308 | 29.3308 | -1.438 (-4.67%) | 19,953,919 |
| 18 Aug 2020 | CNY | 31.0769 | 31.0769 | 30.6154 | 30.7692 | 30.7692 | -0.246 (-0.79%) | 14,519,650 |
| 17 Aug 2020 | CNY | 30.0846 | 31.0615 | 30.0846 | 31.0154 | 31.0154 | +1.223 (+4.11%) | 22,047,551 |
| 14 Aug 2020 | CNY | 29.7692 | 30.1462 | 28.9308 | 29.7923 | 29.7923 | -0.069 (-0.23%) | 17,417,907 |
| 13 Aug 2020 | CNY | 30.7154 | 30.8846 | 29.7692 | 29.8615 | 29.8615 | -0.792 (-2.58%) | 14,063,273 |
| 12 Aug 2020 | CNY | 30.2385 | 30.7615 | 29.8462 | 30.6539 | 30.6539 | +0.215 (+0.71%) | 18,607,017 |
| 11 Aug 2020 | CNY | 31.4308 | 31.8923 | 30.3846 | 30.4385 | 30.4385 | -1.277 (-4.03%) | 21,501,490 |
| 10 Aug 2020 | CNY | 30.9692 | 32.1462 | 30.8539 | 31.7154 | 31.7154 | +0.323 (+1.03%) | 21,100,357 |
| 7 Aug 2020 | CNY | 32.3077 | 32.5154 | 30.7692 | 31.3923 | 31.3923 | -1.631 (-4.94%) | 33,308,371 |
| 6 Aug 2020 | CNY | 32.2923 | 34.2154 | 31.9692 | 33.0231 | 33.0231 | -0.285 (-0.85%) | 38,921,541 |
| 5 Aug 2020 | CNY | 35.3385 | 35.9077 | 33.2385 | 33.3077 | 33.3077 | -0.1 (-0.30%) | 59,191,605 |
| 4 Aug 2020 | CNY | 31.6 | 34.2077 | 30.8539 | 33.4077 | 33.4077 | +1.646 (+5.18%) | 45,002,906 |
| 3 Aug 2020 | CNY | 30.4231 | 31.8846 | 29.9308 | 31.7615 | 31.7615 | +2.085 (+7.02%) | 43,240,594 |
| 31 Jul 2020 | CNY | 29.0077 | 29.9 | 28.9692 | 29.6769 | 29.6769 | +0.546 (+1.87%) | 25,039,406 |
| 30 Jul 2020 | CNY | 30.1308 | 30.2231 | 29.0769 | 29.1308 | 29.1308 | -0.938 (-3.12%) | 27,956,605 |
| 29 Jul 2020 | CNY | 29.2308 | 30.0692 | 28.7308 | 30.0692 | 30.0692 | +1.223 (+4.24%) | 29,956,582 |
| 28 Jul 2020 | CNY | 29.7385 | 29.8154 | 28.3923 | 28.8462 | 28.8462 | -0.231 (-0.79%) | 21,238,230 |
| 27 Jul 2020 | CNY | 28.0154 | 29.5154 | 28 | 29.0769 | 29.0769 | +1.077 (+3.85%) | 28,299,827 |
| 24 Jul 2020 | CNY | 30.9462 | 31.1462 | 27.8385 | 28 | 28 | -2.769 (-9.00%) | 37,165,707 |
| 23 Jul 2020 | CNY | 31 | 31.4154 | 29.4692 | 30.7692 | 30.7692 | -0.739 (-2.34%) | 33,917,100 |
| 22 Jul 2020 | CNY | 31.1308 | 32.0231 | 30.9308 | 31.5077 | 31.5077 | +0.085 (+0.27%) | 27,088,477 |
| 21 Jul 2020 | CNY | 31 | 32.0462 | 30.8462 | 31.4231 | 31.4231 | +0.262 (+0.84%) | 28,477,736 |
