| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2020 | CNY | 28.8 | 33.33 | 28.52 | 30.72 | 30.72 | +1.52 (+5.21%) | 2,787,162 |
| 21 Aug 2020 | CNY | 29.4 | 29.4 | 28.62 | 29.2 | 29.2 | +0.16 (+0.55%) | 1,267,100 |
| 20 Aug 2020 | CNY | 28.4 | 29.48 | 28.2 | 29.04 | 29.04 | +0.13 (+0.45%) | 1,018,196 |
| 19 Aug 2020 | CNY | 29.86 | 29.99 | 28.81 | 28.91 | 28.91 | -0.78 (-2.63%) | 943,600 |
| 18 Aug 2020 | CNY | 29.61 | 29.98 | 29.4 | 29.69 | 29.69 | +0.04 (+0.13%) | 1,003,100 |
| 17 Aug 2020 | CNY | 30 | 30.2 | 29.5 | 29.65 | 29.65 | -0.35 (-1.17%) | 1,521,300 |
| 14 Aug 2020 | CNY | 29.38 | 30.34 | 28.72 | 30 | 30 | +0.84 (+2.88%) | 1,995,380 |
| 13 Aug 2020 | CNY | 28.29 | 30.58 | 28.29 | 29.16 | 29.16 | +0.95 (+3.37%) | 2,830,300 |
| 12 Aug 2020 | CNY | 27.03 | 28.29 | 26.78 | 28.21 | 28.21 | +1.22 (+4.52%) | 1,982,296 |
| 11 Aug 2020 | CNY | 28.15 | 28.15 | 26.86 | 26.99 | 26.99 | -0.9 (-3.23%) | 1,216,700 |
| 10 Aug 2020 | CNY | 27.8 | 28.78 | 27.46 | 27.89 | 27.89 | +0.26 (+0.94%) | 1,360,800 |
| 7 Aug 2020 | CNY | 28.54 | 28.54 | 27.21 | 27.63 | 27.63 | -0.74 (-2.61%) | 1,079,400 |
| 6 Aug 2020 | CNY | 28.58 | 28.76 | 27.95 | 28.37 | 28.37 | -0.23 (-0.80%) | 916,800 |
| 5 Aug 2020 | CNY | 27.67 | 29.02 | 27.62 | 28.6 | 28.6 | +0.88 (+3.17%) | 1,446,300 |
| 4 Aug 2020 | CNY | 28.08 | 28.08 | 27.58 | 27.72 | 27.72 | -0.18 (-0.65%) | 823,900 |
| 3 Aug 2020 | CNY | 27.47 | 28.08 | 27.33 | 27.9 | 27.9 | +0.48 (+1.75%) | 1,116,400 |
| 31 Jul 2020 | CNY | 27.15 | 27.7 | 27.1 | 27.42 | 27.42 | +0.19 (+0.70%) | 1,023,300 |
| 30 Jul 2020 | CNY | 27.56 | 27.64 | 27.18 | 27.23 | 27.23 | -0.34 (-1.23%) | 639,500 |
| 29 Jul 2020 | CNY | 27.34 | 27.6 | 27.01 | 27.57 | 27.57 | +0.14 (+0.51%) | 827,900 |
| 28 Jul 2020 | CNY | 27.6 | 27.86 | 27.28 | 27.43 | 27.43 | +0.14 (+0.51%) | 621,200 |
| 27 Jul 2020 | CNY | 27.11 | 27.43 | 26.67 | 27.29 | 27.29 | +0.2 (+0.74%) | 814,100 |
| 24 Jul 2020 | CNY | 27.63 | 28.18 | 26.82 | 27.09 | 27.09 | -0.94 (-3.35%) | 1,544,096 |
| 23 Jul 2020 | CNY | 26.66 | 28.6 | 26.42 | 28.03 | 28.03 | +1.1 (+4.08%) | 2,419,479 |
| 22 Jul 2020 | CNY | 27.31 | 27.46 | 26.78 | 26.93 | 26.93 | -0.33 (-1.21%) | 1,196,679 |
| 21 Jul 2020 | CNY | 26.98 | 27.68 | 26.91 | 27.26 | 27.26 | -0.06 (-0.22%) | 1,439,179 |
| 20 Jul 2020 | CNY | 26.25 | 27.52 | 26.25 | 27.32 | 27.32 | +1.14 (+4.35%) | 1,212,879 |
| 17 Jul 2020 | CNY | 25.99 | 26.4 | 25.89 | 26.18 | 26.18 | +0.16 (+0.61%) | 642,800 |
| 16 Jul 2020 | CNY | 26.82 | 27.13 | 26 | 26.02 | 26.02 | -0.8 (-2.98%) | 1,196,979 |
| 15 Jul 2020 | CNY | 27.43 | 27.59 | 26.75 | 26.82 | 26.82 | -0.58 (-2.12%) | 1,278,792 |
| 14 Jul 2020 | CNY | 27.65 | 28.1 | 26.9 | 27.4 | 27.4 | -0.2 (-0.72%) | 1,282,192 |
