| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 29.58 | 29.58 | 28.8 | 29.36 | 29.36 | -0.22 (-0.74%) | 5,034,983 |
| 27 Aug 2020 | CNY | 29.11 | 29.78 | 29.11 | 29.58 | 29.58 | +0.24 (+0.82%) | 4,867,705 |
| 26 Aug 2020 | CNY | 30.29 | 30.48 | 29.01 | 29.34 | 29.34 | -1.13 (-3.71%) | 6,194,078 |
| 25 Aug 2020 | CNY | 29.64 | 30.88 | 29.44 | 30.47 | 30.47 | +0.95 (+3.22%) | 9,428,628 |
| 24 Aug 2020 | CNY | 29 | 29.78 | 28.51 | 29.52 | 29.52 | +0.55 (+1.90%) | 4,554,369 |
| 21 Aug 2020 | CNY | 28.67 | 29.78 | 28.67 | 28.97 | 28.97 | +0.19 (+0.66%) | 3,687,063 |
| 20 Aug 2020 | CNY | 29.04 | 29.29 | 28.6 | 28.78 | 28.78 | -0.52 (-1.77%) | 3,216,046 |
| 19 Aug 2020 | CNY | 29.6 | 29.81 | 29.02 | 29.3 | 29.3 | -0.7 (-2.33%) | 4,299,443 |
| 18 Aug 2020 | CNY | 30.55 | 30.65 | 29.91 | 30 | 30 | -0.34 (-1.12%) | 4,898,267 |
| 17 Aug 2020 | CNY | 30.43 | 30.71 | 30.01 | 30.34 | 30.34 | +0.35 (+1.17%) | 6,212,598 |
| 14 Aug 2020 | CNY | 28.5 | 30.1 | 28.1 | 29.99 | 29.99 | +1.53 (+5.38%) | 5,905,278 |
| 13 Aug 2020 | CNY | 28.4 | 28.96 | 28.32 | 28.46 | 28.46 | +0.04 (+0.14%) | 2,846,997 |
| 12 Aug 2020 | CNY | 28.85 | 29.15 | 27.71 | 28.42 | 28.42 | -0.59 (-2.03%) | 5,807,380 |
| 11 Aug 2020 | CNY | 29.73 | 29.99 | 29 | 29.01 | 29.01 | -0.68 (-2.29%) | 3,637,817 |
| 10 Aug 2020 | CNY | 29.5 | 29.88 | 29.14 | 29.69 | 29.69 | +0.3 (+1.02%) | 3,509,078 |
| 7 Aug 2020 | CNY | 30 | 30.46 | 28.92 | 29.39 | 29.39 | -0.8 (-2.65%) | 6,057,572 |
| 6 Aug 2020 | CNY | 30.5 | 30.59 | 29.92 | 30.19 | 30.19 | -0.37 (-1.21%) | 4,659,350 |
| 5 Aug 2020 | CNY | 30.74 | 31.12 | 30.3 | 30.56 | 30.56 | -0.01 (-0.03%) | 3,763,819 |
| 4 Aug 2020 | CNY | 30.91 | 31.1 | 30.4 | 30.57 | 30.57 | -0.53 (-1.70%) | 5,707,943 |
| 3 Aug 2020 | CNY | 30.97 | 31.34 | 30.68 | 31.1 | 31.1 | +0.55 (+1.80%) | 6,427,497 |
| 31 Jul 2020 | CNY | 29.57 | 30.57 | 29.48 | 30.55 | 30.55 | +0.89 (+3.00%) | 6,477,713 |
| 30 Jul 2020 | CNY | 30.08 | 30.39 | 29.52 | 29.66 | 29.66 | -0.4 (-1.33%) | 3,708,568 |
| 29 Jul 2020 | CNY | 29.31 | 30.18 | 29.23 | 30.06 | 30.06 | +0.96 (+3.30%) | 5,418,081 |
| 28 Jul 2020 | CNY | 28.88 | 29.39 | 28.6 | 29.1 | 29.1 | +0.55 (+1.93%) | 4,023,100 |
| 27 Jul 2020 | CNY | 29.06 | 29.3 | 28.31 | 28.55 | 28.55 | -0.32 (-1.11%) | 4,605,695 |
| 24 Jul 2020 | CNY | 30.05 | 30.93 | 28.81 | 28.87 | 28.87 | -1.31 (-4.34%) | 7,924,065 |
| 23 Jul 2020 | CNY | 30 | 30.38 | 29.17 | 30.18 | 30.18 | -0.29 (-0.95%) | 7,284,129 |
| 22 Jul 2020 | CNY | 30.33 | 31.19 | 30.01 | 30.47 | 30.47 | +0.03 (+0.10%) | 5,991,177 |
| 21 Jul 2020 | CNY | 30.65 | 30.89 | 30 | 30.44 | 30.44 | -0.15 (-0.49%) | 5,429,767 |
| 20 Jul 2020 | CNY | 30.3 | 30.78 | 29.89 | 30.59 | 30.59 | +0.63 (+2.10%) | 6,482,547 |
