| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 21.54 | 21.85 | 21.31 | 21.68 | 21.68 | +0.24 (+1.12%) | 2,794,475 |
| 20 Aug 2020 | CNY | 22.1 | 22.19 | 21.17 | 21.44 | 21.44 | -1.56 (-6.78%) | 6,408,997 |
| 19 Aug 2020 | CNY | 23.53 | 24 | 22.64 | 23 | 23 | -0.59 (-2.50%) | 6,314,310 |
| 18 Aug 2020 | CNY | 23.03 | 24.47 | 22.9 | 23.59 | 23.59 | +0.57 (+2.48%) | 7,519,575 |
| 17 Aug 2020 | CNY | 22.6 | 23.25 | 22.4 | 23.02 | 23.02 | -0.15 (-0.65%) | 5,646,050 |
| 14 Aug 2020 | CNY | 23.17 | 24.14 | 23.06 | 23.17 | 23.17 | +0.11 (+0.48%) | 6,045,156 |
| 13 Aug 2020 | CNY | 23.7 | 23.7 | 22.82 | 23.06 | 23.06 | -0.51 (-2.16%) | 4,483,289 |
| 12 Aug 2020 | CNY | 22.7 | 24.15 | 22.5 | 23.57 | 23.57 | +0.6 (+2.61%) | 8,534,967 |
| 11 Aug 2020 | CNY | 23.11 | 23.43 | 22.65 | 22.97 | 22.97 | -0.24 (-1.03%) | 5,592,350 |
| 10 Aug 2020 | CNY | 21.77 | 23.8 | 21.68 | 23.21 | 23.21 | +1.18 (+5.36%) | 7,924,870 |
| 7 Aug 2020 | CNY | 22.8 | 22.92 | 21.83 | 22.03 | 22.03 | -0.98 (-4.26%) | 5,274,650 |
| 6 Aug 2020 | CNY | 21.95 | 23.48 | 21.66 | 23.01 | 23.01 | +1.31 (+6.04%) | 9,129,090 |
| 5 Aug 2020 | CNY | 21.88 | 22.16 | 21.5 | 21.7 | 21.7 | +0.22 (+1.02%) | 3,204,225 |
| 4 Aug 2020 | CNY | 22.15 | 22.15 | 21.34 | 21.48 | 21.48 | -0.43 (-1.96%) | 3,208,083 |
| 3 Aug 2020 | CNY | 21.5 | 21.97 | 21.5 | 21.91 | 21.91 | +0.46 (+2.14%) | 3,498,150 |
| 31 Jul 2020 | CNY | 21.53 | 21.85 | 21.08 | 21.45 | 21.45 | -0.18 (-0.83%) | 2,899,575 |
| 30 Jul 2020 | CNY | 22.19 | 22.42 | 21.5 | 21.63 | 21.63 | -0.29 (-1.32%) | 3,018,675 |
| 29 Jul 2020 | CNY | 21.35 | 21.93 | 21.01 | 21.92 | 21.92 | +0.63 (+2.96%) | 3,086,975 |
| 28 Jul 2020 | CNY | 21.88 | 21.95 | 21.15 | 21.29 | 21.29 | -0.32 (-1.48%) | 3,730,075 |
| 27 Jul 2020 | CNY | 22.67 | 22.77 | 21.33 | 21.61 | 21.61 | -0.77 (-3.44%) | 4,306,625 |
| 24 Jul 2020 | CNY | 23.58 | 23.59 | 21.62 | 22.38 | 22.38 | -1.53 (-6.40%) | 8,451,742 |
| 23 Jul 2020 | CNY | 23.57 | 24.12 | 23.04 | 23.91 | 23.91 | +0.07 (+0.29%) | 8,900,275 |
| 22 Jul 2020 | CNY | 22.68 | 24.36 | 22.52 | 23.84 | 23.84 | +0.61 (+2.63%) | 9,897,533 |
| 21 Jul 2020 | CNY | 22 | 24.51 | 21.94 | 23.23 | 23.23 | +0.96 (+4.31%) | 10,727,789 |
| 20 Jul 2020 | CNY | 22.78 | 22.92 | 21.74 | 22.27 | 22.27 | -0.08 (-0.36%) | 7,369,150 |
| 17 Jul 2020 | CNY | 21.04 | 22.99 | 20.64 | 22.35 | 22.35 | +1.35 (+6.43%) | 9,286,540 |
| 16 Jul 2020 | CNY | 22.88 | 23.73 | 20.99 | 21 | 21 | -2.31 (-9.91%) | 11,356,518 |
| 15 Jul 2020 | CNY | 21.43 | 24.17 | 21.43 | 23.31 | 23.31 | +1.36 (+6.20%) | 16,056,141 |
| 14 Jul 2020 | CNY | 22.5 | 22.5 | 21.38 | 21.95 | 21.95 | -0.43 (-1.92%) | 5,346,111 |
| 13 Jul 2020 | CNY | 21.38 | 22.39 | 21.34 | 22.38 | 22.38 | +0.86 (+4.00%) | 5,831,465 |
