| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2020 | CNY | 25.8 | 26.1529 | 25.098 | 25.898 | 25.898 | -0.039 (-0.15%) | 17,205,841 |
| 19 Aug 2020 | CNY | 27.2745 | 27.6392 | 25.8824 | 25.9373 | 25.9373 | -2.675 (-9.35%) | 34,087,632 |
| 18 Aug 2020 | CNY | 28.9882 | 29.2353 | 28.502 | 28.6118 | 28.6118 | -0.392 (-1.35%) | 13,854,165 |
| 17 Aug 2020 | CNY | 29.3177 | 29.3647 | 28.1569 | 29.0039 | 29.0039 | -0.188 (-0.65%) | 15,774,886 |
| 14 Aug 2020 | CNY | 29.0196 | 29.7569 | 28.7059 | 29.1922 | 29.1922 | +0.416 (+1.44%) | 10,594,112 |
| 13 Aug 2020 | CNY | 29.8902 | 30.1059 | 28.5098 | 28.7765 | 28.7765 | -0.439 (-1.50%) | 11,962,560 |
| 12 Aug 2020 | CNY | 30.0314 | 30.3922 | 28.5726 | 29.2157 | 29.2157 | -0.678 (-2.27%) | 16,328,993 |
| 11 Aug 2020 | CNY | 31.0863 | 31.3686 | 29.8706 | 29.8941 | 29.8941 | -0.647 (-2.12%) | 16,446,513 |
| 10 Aug 2020 | CNY | 31.7647 | 32.4706 | 30.1961 | 30.5412 | 30.5412 | -1.278 (-4.02%) | 21,758,782 |
| 7 Aug 2020 | CNY | 31.2235 | 33.102 | 31.2235 | 31.8196 | 31.8196 | +0.235 (+0.74%) | 19,568,659 |
| 6 Aug 2020 | CNY | 30.9804 | 32.2431 | 30.7804 | 31.5843 | 31.5843 | +0.502 (+1.61%) | 16,688,000 |
| 5 Aug 2020 | CNY | 29.898 | 31.851 | 29.898 | 31.0824 | 31.0824 | +0.627 (+2.06%) | 17,995,663 |
| 4 Aug 2020 | CNY | 30.0784 | 31.7647 | 29.4118 | 30.4549 | 30.4549 | +1.204 (+4.12%) | 33,597,537 |
| 3 Aug 2020 | CNY | 27.5765 | 29.251 | 27.5451 | 29.251 | 29.251 | +2.663 (+10.01%) | 26,624,325 |
| 31 Jul 2020 | CNY | 25.7686 | 26.7373 | 25.5882 | 26.5882 | 26.5882 | +1.082 (+4.24%) | 15,092,889 |
| 30 Jul 2020 | CNY | 26.2353 | 26.2392 | 25.4118 | 25.5059 | 25.5059 | -0.58 (-2.22%) | 12,222,096 |
| 29 Jul 2020 | CNY | 25.3294 | 26.2353 | 24.8628 | 26.0863 | 26.0863 | +0.447 (+1.74%) | 18,795,728 |
| 28 Jul 2020 | CNY | 25.0902 | 25.8353 | 23.9412 | 25.6392 | 25.6392 | +0.847 (+3.42%) | 29,509,693 |
| 27 Jul 2020 | CNY | 22.9726 | 24.7922 | 22.8039 | 24.7922 | 24.7922 | +2.259 (+10.02%) | 25,505,145 |
| 24 Jul 2020 | CNY | 23.7216 | 24.5843 | 22.3529 | 22.5333 | 22.5333 | -0.631 (-2.73%) | 28,064,496 |
| 23 Jul 2020 | CNY | 22.9412 | 23.4235 | 22.3765 | 23.1647 | 23.1647 | -0.067 (-0.29%) | 10,548,684 |
| 22 Jul 2020 | CNY | 23.502 | 23.7922 | 23.149 | 23.2314 | 23.2314 | -0.384 (-1.63%) | 11,644,327 |
| 21 Jul 2020 | CNY | 23.3569 | 23.7333 | 23.2196 | 23.6157 | 23.6157 | +0.412 (+1.77%) | 9,648,279 |
| 20 Jul 2020 | CNY | 23.0353 | 23.451 | 22 | 23.2039 | 23.2039 | +0.184 (+0.80%) | 12,078,577 |
| 17 Jul 2020 | CNY | 22.9412 | 23.6196 | 22.4588 | 23.0196 | 23.0196 | +0.078 (+0.34%) | 13,524,146 |
| 16 Jul 2020 | CNY | 24.2275 | 24.7059 | 22.7647 | 22.9412 | 22.9412 | -1.294 (-5.34%) | 15,839,829 |
| 15 Jul 2020 | CNY | 25.4902 | 25.6824 | 24.1451 | 24.2353 | 24.2353 | -1.333 (-5.21%) | 20,968,050 |
| 14 Jul 2020 | CNY | 26.7765 | 26.9726 | 24.8941 | 25.5686 | 25.5686 | -1.408 (-5.22%) | 24,388,574 |
| 13 Jul 2020 | CNY | 27.451 | 27.8392 | 26.3451 | 26.9765 | 26.9765 | +0.58 (+2.20%) | 21,262,302 |
| 10 Jul 2020 | CNY | 25.5804 | 26.9216 | 24.9726 | 26.3961 | 26.3961 | +1.051 (+4.15%) | 17,909,843 |
