| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 26.46 | 26.75 | 26.23 | 26.29 | 26.29 | -0.06 (-0.23%) | 22,635,336 |
| 28 Aug 2020 | CNY | 26.4 | 26.45 | 25.51 | 26.35 | 26.35 | -0.15 (-0.57%) | 30,794,113 |
| 27 Aug 2020 | CNY | 26.14 | 26.55 | 25.87 | 26.5 | 26.5 | +0.36 (+1.38%) | 20,448,333 |
| 26 Aug 2020 | CNY | 27 | 27.05 | 25.94 | 26.14 | 26.14 | -0.86 (-3.19%) | 31,473,341 |
| 25 Aug 2020 | CNY | 27.29 | 27.34 | 26.72 | 27 | 27 | -0.28 (-1.03%) | 34,260,445 |
| 24 Aug 2020 | CNY | 26.95 | 27.45 | 26.42 | 27.28 | 27.28 | +0.91 (+3.45%) | 53,518,769 |
| 21 Aug 2020 | CNY | 25.85 | 26.87 | 25.8 | 26.37 | 26.37 | +0.98 (+3.86%) | 51,961,360 |
| 20 Aug 2020 | CNY | 25 | 25.75 | 24.76 | 25.39 | 25.39 | +0.32 (+1.28%) | 30,685,618 |
| 19 Aug 2020 | CNY | 25.82 | 25.85 | 25.03 | 25.07 | 25.07 | -0.81 (-3.13%) | 21,988,746 |
| 18 Aug 2020 | CNY | 26.15 | 26.15 | 25.75 | 25.88 | 25.88 | -0.21 (-0.80%) | 18,017,924 |
| 17 Aug 2020 | CNY | 26 | 26.17 | 25.58 | 26.09 | 26.09 | +0.24 (+0.93%) | 21,276,860 |
| 14 Aug 2020 | CNY | 25.6 | 25.86 | 25.41 | 25.85 | 25.85 | +0.27 (+1.06%) | 16,429,969 |
| 13 Aug 2020 | CNY | 25.51 | 25.72 | 25.28 | 25.58 | 25.58 | +0.32 (+1.27%) | 18,249,565 |
| 12 Aug 2020 | CNY | 25.45 | 25.57 | 24.76 | 25.26 | 25.26 | -0.19 (-0.75%) | 26,296,386 |
| 11 Aug 2020 | CNY | 26.2 | 26.21 | 25.41 | 25.45 | 25.45 | -0.67 (-2.57%) | 25,634,011 |
| 10 Aug 2020 | CNY | 25.8 | 26.35 | 25.66 | 26.12 | 26.12 | +0.34 (+1.32%) | 23,496,597 |
| 7 Aug 2020 | CNY | 26.65 | 26.68 | 25.3 | 25.78 | 25.78 | -0.95 (-3.55%) | 37,038,757 |
| 6 Aug 2020 | CNY | 27.3 | 27.3 | 26.4 | 26.73 | 26.73 | -0.59 (-2.16%) | 39,336,632 |
| 5 Aug 2020 | CNY | 27.55 | 27.6 | 27.1 | 27.32 | 27.32 | +0.01 (+0.04%) | 32,383,506 |
| 4 Aug 2020 | CNY | 27.55 | 27.73 | 26.9 | 27.31 | 27.31 | -0.02 (-0.07%) | 37,207,746 |
| 3 Aug 2020 | CNY | 26.68 | 27.45 | 26.6 | 27.33 | 27.33 | +1.22 (+4.67%) | 45,946,629 |
| 31 Jul 2020 | CNY | 25.8 | 26.54 | 25.76 | 26.11 | 26.11 | +0.3 (+1.16%) | 27,724,927 |
| 30 Jul 2020 | CNY | 26.27 | 26.32 | 25.78 | 25.81 | 25.81 | -0.45 (-1.71%) | 22,850,575 |
| 29 Jul 2020 | CNY | 25.51 | 26.3 | 25.32 | 26.26 | 26.26 | +0.77 (+3.02%) | 27,479,277 |
| 28 Jul 2020 | CNY | 25.45 | 25.79 | 25.18 | 25.49 | 25.49 | +0.37 (+1.47%) | 23,199,792 |
| 27 Jul 2020 | CNY | 25.25 | 25.54 | 24.87 | 25.12 | 25.12 | -0.04 (-0.16%) | 27,125,455 |
| 24 Jul 2020 | CNY | 26.72 | 27.15 | 25.01 | 25.16 | 25.16 | -1.74 (-6.47%) | 49,486,388 |
| 23 Jul 2020 | CNY | 26.8 | 27.47 | 26.23 | 26.9 | 26.9 | -0.23 (-0.85%) | 44,165,228 |
| 22 Jul 2020 | CNY | 27.1 | 27.6 | 26.72 | 27.13 | 27.13 | +0.12 (+0.44%) | 45,553,843 |
| 21 Jul 2020 | CNY | 26.85 | 27.25 | 26.51 | 27.01 | 27.01 | +0.23 (+0.86%) | 39,065,783 |
