| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 28.02 | 28.06 | 26.78 | 27.64 | 27.64 | -0.47 (-1.67%) | 48,696,135 |
| 27 Aug 2020 | CNY | 27.94 | 28.88 | 27.49 | 28.11 | 28.11 | +0.05 (+0.18%) | 52,438,002 |
| 26 Aug 2020 | CNY | 28.85 | 29.93 | 27.6 | 28.06 | 28.06 | -0.59 (-2.06%) | 68,007,084 |
| 25 Aug 2020 | CNY | 26.99 | 30.18 | 26.4 | 28.65 | 28.65 | +1.97 (+7.38%) | 84,671,383 |
| 24 Aug 2020 | CNY | 26.99 | 27.17 | 25.72 | 26.68 | 26.68 | +0.19 (+0.72%) | 47,310,591 |
| 21 Aug 2020 | CNY | 25.16 | 26.56 | 25.16 | 26.49 | 26.49 | +1.38 (+5.50%) | 52,153,930 |
| 20 Aug 2020 | CNY | 24.43 | 25.65 | 24.12 | 25.11 | 25.11 | +0.61 (+2.49%) | 27,208,277 |
| 19 Aug 2020 | CNY | 25.41 | 25.41 | 24.43 | 24.5 | 24.5 | -0.91 (-3.58%) | 22,323,054 |
| 18 Aug 2020 | CNY | 25.49 | 25.55 | 25.17 | 25.41 | 25.41 | -0.05 (-0.20%) | 18,259,199 |
| 17 Aug 2020 | CNY | 25.09 | 25.49 | 24.85 | 25.46 | 25.46 | +0.56 (+2.25%) | 25,885,979 |
| 14 Aug 2020 | CNY | 24.2 | 24.92 | 24.03 | 24.9 | 24.9 | +0.71 (+2.94%) | 23,735,174 |
| 13 Aug 2020 | CNY | 24.2 | 24.45 | 24 | 24.19 | 24.19 | +0.09 (+0.37%) | 15,622,447 |
| 12 Aug 2020 | CNY | 24.75 | 24.94 | 23.51 | 24.1 | 24.1 | -0.71 (-2.86%) | 29,860,874 |
| 11 Aug 2020 | CNY | 25.7 | 25.77 | 24.77 | 24.81 | 24.81 | -0.8 (-3.12%) | 23,593,050 |
| 10 Aug 2020 | CNY | 25.38 | 25.86 | 25.12 | 25.61 | 25.61 | +0.2 (+0.79%) | 18,838,777 |
| 7 Aug 2020 | CNY | 26.3 | 26.47 | 25.04 | 25.41 | 25.41 | -0.99 (-3.75%) | 31,849,823 |
| 6 Aug 2020 | CNY | 26.95 | 27.04 | 26.03 | 26.4 | 26.4 | -0.47 (-1.75%) | 29,456,251 |
| 5 Aug 2020 | CNY | 26.63 | 27.25 | 26.32 | 26.87 | 26.87 | +0.28 (+1.05%) | 30,456,648 |
| 4 Aug 2020 | CNY | 27.7 | 27.87 | 26.45 | 26.59 | 26.59 | -0.81 (-2.96%) | 45,967,249 |
| 3 Aug 2020 | CNY | 26.96 | 27.44 | 26.9 | 27.4 | 27.4 | +0.44 (+1.63%) | 39,780,931 |
| 31 Jul 2020 | CNY | 27 | 27.35 | 26.53 | 26.96 | 26.96 | +0.09 (+0.33%) | 41,189,582 |
| 30 Jul 2020 | CNY | 27.6 | 27.6 | 26.64 | 26.87 | 26.87 | -0.66 (-2.40%) | 45,611,101 |
| 29 Jul 2020 | CNY | 25.5 | 27.53 | 25.25 | 27.53 | 27.53 | +2.52 (+10.08%) | 64,331,907 |
| 28 Jul 2020 | CNY | 24.9 | 25.42 | 24.63 | 25.01 | 25.01 | +0.48 (+1.96%) | 29,260,860 |
| 27 Jul 2020 | CNY | 24.59 | 25.08 | 24.3 | 24.53 | 24.53 | +0.18 (+0.74%) | 25,673,395 |
| 24 Jul 2020 | CNY | 26.12 | 26.51 | 24.24 | 24.35 | 24.35 | -2.01 (-7.63%) | 44,280,704 |
| 23 Jul 2020 | CNY | 26.3 | 26.75 | 25.42 | 26.36 | 26.36 | -0.45 (-1.68%) | 39,285,119 |
| 22 Jul 2020 | CNY | 27.05 | 27.36 | 26.7 | 26.81 | 26.81 | -0.24 (-0.89%) | 38,529,861 |
| 21 Jul 2020 | CNY | 26.65 | 27.57 | 26.41 | 27.05 | 27.05 | +0.5 (+1.88%) | 44,796,175 |
| 20 Jul 2020 | CNY | 26.4 | 26.62 | 25.38 | 26.55 | 26.55 | +0.44 (+1.69%) | 43,345,578 |
