| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 32.52 | 33.33 | 32.47 | 32.49 | 32.49 | -0.11 (-0.34%) | 3,812,321 |
| 28 Aug 2020 | CNY | 33.4 | 33.4 | 31.73 | 32.6 | 32.6 | +0.34 (+1.05%) | 3,823,965 |
| 27 Aug 2020 | CNY | 31.9 | 33.01 | 30.7 | 32.26 | 32.26 | +0.81 (+2.58%) | 5,577,964 |
| 26 Aug 2020 | CNY | 33.28 | 33.28 | 30.98 | 31.45 | 31.45 | -2.85 (-8.31%) | 9,203,506 |
| 25 Aug 2020 | CNY | 34.5 | 35.58 | 33.87 | 34.3 | 34.3 | +0.98 (+2.94%) | 9,049,461 |
| 24 Aug 2020 | CNY | 31.35 | 33.51 | 30.5 | 33.32 | 33.32 | +2.13 (+6.83%) | 5,655,943 |
| 21 Aug 2020 | CNY | 31.48 | 31.87 | 31.01 | 31.19 | 31.19 | -0.21 (-0.67%) | 1,880,294 |
| 20 Aug 2020 | CNY | 31.11 | 31.97 | 31 | 31.4 | 31.4 | -0.05 (-0.16%) | 1,922,396 |
| 19 Aug 2020 | CNY | 32.5 | 32.58 | 31.18 | 31.45 | 31.45 | -1.12 (-3.44%) | 2,410,518 |
| 18 Aug 2020 | CNY | 32.46 | 33.49 | 32.42 | 32.57 | 32.57 | +0.06 (+0.18%) | 3,413,437 |
| 17 Aug 2020 | CNY | 32.86 | 32.86 | 31.88 | 32.51 | 32.51 | +0.44 (+1.37%) | 3,120,560 |
| 14 Aug 2020 | CNY | 31.79 | 32.18 | 31.43 | 32.07 | 32.07 | +0.56 (+1.78%) | 2,295,340 |
| 13 Aug 2020 | CNY | 31.8 | 33.3 | 31.14 | 31.51 | 31.51 | +0.05 (+0.16%) | 3,716,136 |
| 12 Aug 2020 | CNY | 32.66 | 32.79 | 30.88 | 31.46 | 31.46 | -1.2 (-3.67%) | 3,684,266 |
| 11 Aug 2020 | CNY | 33.37 | 33.75 | 32.5 | 32.66 | 32.66 | -0.66 (-1.98%) | 2,357,494 |
| 10 Aug 2020 | CNY | 33.37 | 33.92 | 32.8 | 33.32 | 33.32 | -0.3 (-0.89%) | 2,544,198 |
| 7 Aug 2020 | CNY | 34.37 | 34.8 | 32.92 | 33.62 | 33.62 | -0.76 (-2.21%) | 2,876,204 |
| 6 Aug 2020 | CNY | 34.7 | 34.83 | 33.7 | 34.38 | 34.38 | -0.3 (-0.87%) | 3,375,512 |
| 5 Aug 2020 | CNY | 35.28 | 35.85 | 34.5 | 34.68 | 34.68 | -0.5 (-1.42%) | 3,022,906 |
| 4 Aug 2020 | CNY | 35.48 | 36.5 | 34.96 | 35.18 | 35.18 | -0.62 (-1.73%) | 4,376,537 |
| 3 Aug 2020 | CNY | 35 | 36.72 | 34.72 | 35.8 | 35.8 | +0.22 (+0.62%) | 6,607,406 |
| 31 Jul 2020 | CNY | 35.07 | 36.16 | 34.9 | 35.58 | 35.58 | +0.58 (+1.66%) | 3,456,560 |
| 30 Jul 2020 | CNY | 35.56 | 36.08 | 34.8 | 35 | 35 | -0.69 (-1.93%) | 2,389,428 |
| 29 Jul 2020 | CNY | 34.96 | 35.9 | 34.33 | 35.69 | 35.69 | +1.1 (+3.18%) | 2,703,709 |
| 28 Jul 2020 | CNY | 33.95 | 34.88 | 33.76 | 34.59 | 34.59 | +0.91 (+2.70%) | 2,705,519 |
| 27 Jul 2020 | CNY | 33.72 | 34.06 | 32.9 | 33.68 | 33.68 | -0.15 (-0.44%) | 2,704,308 |
| 24 Jul 2020 | CNY | 36.09 | 36.2 | 33.61 | 33.83 | 33.83 | -2.28 (-6.31%) | 5,255,224 |
| 23 Jul 2020 | CNY | 36.3 | 37 | 35.16 | 36.11 | 36.11 | -0.57 (-1.55%) | 3,716,628 |
| 22 Jul 2020 | CNY | 36.05 | 37.45 | 35.77 | 36.68 | 36.68 | +0.98 (+2.75%) | 5,433,019 |
| 21 Jul 2020 | CNY | 36.24 | 36.78 | 35.43 | 35.7 | 35.7 | -0.52 (-1.44%) | 3,641,209 |
