| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 32.5 | 34.03 | 32.15 | 32.3 | 32.3 | -0.68 (-2.06%) | 4,535,550 |
| 27 Aug 2020 | CNY | 30.42 | 35.58 | 29.82 | 32.98 | 32.98 | +1.98 (+6.39%) | 6,452,418 |
| 26 Aug 2020 | CNY | 30.59 | 31.55 | 29.79 | 31 | 31 | +0.19 (+0.62%) | 3,796,386 |
| 25 Aug 2020 | CNY | 30.25 | 31.3 | 29.92 | 30.81 | 30.81 | +0.68 (+2.26%) | 2,420,788 |
| 24 Aug 2020 | CNY | 29.64 | 30.7 | 29.33 | 30.13 | 30.13 | +0.66 (+2.24%) | 2,164,400 |
| 21 Aug 2020 | CNY | 28.91 | 29.77 | 28.8 | 29.47 | 29.47 | +0.56 (+1.94%) | 992,459 |
| 20 Aug 2020 | CNY | 29.08 | 29.15 | 28.25 | 28.91 | 28.91 | -0.27 (-0.93%) | 907,172 |
| 19 Aug 2020 | CNY | 29.37 | 30.87 | 29.1 | 29.18 | 29.18 | +0.02 (+0.07%) | 1,561,686 |
| 18 Aug 2020 | CNY | 29.46 | 29.55 | 29 | 29.16 | 29.16 | -0.4 (-1.35%) | 1,042,100 |
| 17 Aug 2020 | CNY | 29.6 | 29.76 | 29.11 | 29.56 | 29.56 | -0.09 (-0.30%) | 1,306,483 |
| 14 Aug 2020 | CNY | 28.67 | 29.85 | 28.18 | 29.65 | 29.65 | +0.96 (+3.35%) | 1,645,253 |
| 13 Aug 2020 | CNY | 29.28 | 29.78 | 28.55 | 28.69 | 28.69 | -0.41 (-1.41%) | 1,341,486 |
| 12 Aug 2020 | CNY | 30.58 | 30.58 | 28.48 | 29.1 | 29.1 | -1.46 (-4.78%) | 2,666,297 |
| 11 Aug 2020 | CNY | 30.11 | 31.4 | 29.76 | 30.56 | 30.56 | +0.55 (+1.83%) | 4,591,663 |
| 10 Aug 2020 | CNY | 28.85 | 30.58 | 28.72 | 30.01 | 30.01 | +1.19 (+4.13%) | 2,617,526 |
| 7 Aug 2020 | CNY | 29.32 | 29.33 | 28.3 | 28.82 | 28.82 | -0.37 (-1.27%) | 920,077 |
| 6 Aug 2020 | CNY | 29.01 | 29.55 | 28.85 | 29.19 | 29.19 | -0.02 (-0.07%) | 1,095,853 |
| 5 Aug 2020 | CNY | 28.9 | 29.8 | 28.81 | 29.21 | 29.21 | +0.15 (+0.52%) | 1,580,772 |
| 4 Aug 2020 | CNY | 29.19 | 29.48 | 28.7 | 29.06 | 29.06 | -0.14 (-0.48%) | 1,632,794 |
| 3 Aug 2020 | CNY | 28.96 | 29.7 | 28.85 | 29.2 | 29.2 | +0.32 (+1.11%) | 1,948,445 |
| 31 Jul 2020 | CNY | 27.82 | 29.27 | 27.78 | 28.88 | 28.88 | +1.06 (+3.81%) | 2,225,553 |
| 30 Jul 2020 | CNY | 27.8 | 28.25 | 27.58 | 27.82 | 27.82 | +0.04 (+0.14%) | 818,200 |
| 29 Jul 2020 | CNY | 27.41 | 27.87 | 27.25 | 27.78 | 27.78 | +0.08 (+0.29%) | 893,053 |
| 28 Jul 2020 | CNY | 26.42 | 28.08 | 26.42 | 27.7 | 27.7 | +1.31 (+4.96%) | 1,179,782 |
| 27 Jul 2020 | CNY | 26.89 | 27.16 | 26.18 | 26.39 | 26.39 | -0.33 (-1.24%) | 652,400 |
| 24 Jul 2020 | CNY | 27.73 | 28.27 | 26.72 | 26.72 | 26.72 | -0.97 (-3.50%) | 1,237,400 |
| 23 Jul 2020 | CNY | 27.71 | 28.09 | 27.02 | 27.69 | 27.69 | -0.21 (-0.75%) | 1,066,000 |
| 22 Jul 2020 | CNY | 27.9 | 28.27 | 27.82 | 27.9 | 27.9 | -0.12 (-0.43%) | 1,029,800 |
| 21 Jul 2020 | CNY | 27.53 | 28.9 | 27.53 | 28.02 | 28.02 | +0.46 (+1.67%) | 1,273,486 |
| 20 Jul 2020 | CNY | 26.86 | 27.71 | 26.81 | 27.56 | 27.56 | +0.79 (+2.95%) | 1,219,886 |
