| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 29.32 | 29.82 | 29.25 | 29.53 | 29.53 | -0.13 (-0.44%) | 711,412 |
| 27 Aug 2020 | CNY | 28.88 | 29.86 | 28.6 | 29.66 | 29.66 | +0.76 (+2.63%) | 781,999 |
| 26 Aug 2020 | CNY | 29.38 | 30.14 | 28.81 | 28.9 | 28.9 | -0.57 (-1.93%) | 946,641 |
| 25 Aug 2020 | CNY | 28.91 | 29.9 | 28.7 | 29.47 | 29.47 | +0.69 (+2.40%) | 1,191,871 |
| 24 Aug 2020 | CNY | 28.35 | 28.87 | 27.98 | 28.78 | 28.78 | +0.43 (+1.52%) | 702,809 |
| 21 Aug 2020 | CNY | 28.18 | 28.55 | 28.18 | 28.35 | 28.35 | +0.19 (+0.67%) | 464,900 |
| 20 Aug 2020 | CNY | 28.62 | 28.62 | 28.08 | 28.16 | 28.16 | -0.51 (-1.78%) | 636,400 |
| 19 Aug 2020 | CNY | 28.8 | 29.06 | 28.63 | 28.67 | 28.67 | -0.26 (-0.90%) | 584,300 |
| 18 Aug 2020 | CNY | 28.8 | 28.96 | 28.68 | 28.93 | 28.93 | +0.14 (+0.49%) | 536,509 |
| 17 Aug 2020 | CNY | 28.55 | 28.88 | 28.41 | 28.79 | 28.79 | +0.19 (+0.66%) | 800,809 |
| 14 Aug 2020 | CNY | 28.52 | 28.71 | 28.01 | 28.6 | 28.6 | +0.06 (+0.21%) | 638,699 |
| 13 Aug 2020 | CNY | 28.36 | 28.9 | 28.36 | 28.54 | 28.54 | -0.01 (-0.04%) | 768,241 |
| 12 Aug 2020 | CNY | 28.69 | 28.93 | 28.01 | 28.55 | 28.55 | -0.19 (-0.66%) | 1,072,330 |
| 11 Aug 2020 | CNY | 29.39 | 29.52 | 28.69 | 28.74 | 28.74 | -0.61 (-2.08%) | 646,000 |
| 10 Aug 2020 | CNY | 29 | 29.49 | 28.88 | 29.35 | 29.35 | +0.15 (+0.51%) | 444,339 |
| 7 Aug 2020 | CNY | 30.03 | 30.03 | 28.88 | 29.2 | 29.2 | -0.71 (-2.37%) | 760,698 |
| 6 Aug 2020 | CNY | 30.14 | 30.57 | 29.64 | 29.91 | 29.91 | -0.27 (-0.89%) | 820,990 |
| 5 Aug 2020 | CNY | 29.99 | 30.53 | 29.79 | 30.18 | 30.18 | +0.05 (+0.17%) | 859,768 |
| 4 Aug 2020 | CNY | 30.72 | 30.84 | 30.01 | 30.13 | 30.13 | -0.58 (-1.89%) | 1,277,300 |
| 3 Aug 2020 | CNY | 30.42 | 30.81 | 30.24 | 30.71 | 30.71 | +0.45 (+1.49%) | 1,457,360 |
| 31 Jul 2020 | CNY | 29.73 | 30.28 | 29.2 | 30.26 | 30.26 | +0.53 (+1.78%) | 1,131,500 |
| 30 Jul 2020 | CNY | 29.44 | 30.46 | 29.19 | 29.73 | 29.73 | +0.38 (+1.29%) | 1,459,536 |
| 29 Jul 2020 | CNY | 28.55 | 29.45 | 28.55 | 29.35 | 29.35 | +0.52 (+1.80%) | 730,500 |
| 28 Jul 2020 | CNY | 28.56 | 29.2 | 28.38 | 28.83 | 28.83 | +0.48 (+1.69%) | 499,094 |
| 27 Jul 2020 | CNY | 28.85 | 28.85 | 28.09 | 28.35 | 28.35 | -0.1 (-0.35%) | 498,700 |
| 24 Jul 2020 | CNY | 29.7 | 29.75 | 28.38 | 28.45 | 28.45 | -1.41 (-4.72%) | 1,097,417 |
| 23 Jul 2020 | CNY | 29.01 | 29.96 | 28.33 | 29.86 | 29.86 | +0.73 (+2.51%) | 1,330,217 |
| 22 Jul 2020 | CNY | 29.15 | 29.5 | 29.01 | 29.13 | 29.13 | -0.12 (-0.41%) | 905,699 |
| 21 Jul 2020 | CNY | 29.13 | 29.47 | 28.85 | 29.25 | 29.25 | +0.11 (+0.38%) | 852,900 |
| 20 Jul 2020 | CNY | 28.65 | 29.17 | 28.65 | 29.14 | 29.14 | +0.74 (+2.61%) | 898,577 |
