| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 33 | 33.4 | 32.66 | 33.17 | 33.17 | -0.01 (-0.03%) | 2,266,143 |
| 27 Aug 2020 | CNY | 32.32 | 33.6 | 32.12 | 33.18 | 33.18 | +0.65 (+2.00%) | 2,849,385 |
| 26 Aug 2020 | CNY | 33.7 | 33.79 | 32.4 | 32.53 | 32.53 | -1.01 (-3.01%) | 3,346,421 |
| 25 Aug 2020 | CNY | 33.69 | 34.25 | 33.12 | 33.54 | 33.54 | -0.27 (-0.80%) | 4,084,785 |
| 24 Aug 2020 | CNY | 33.29 | 33.88 | 32 | 33.81 | 33.81 | +1.02 (+3.11%) | 4,729,625 |
| 21 Aug 2020 | CNY | 31.83 | 33.92 | 31.69 | 32.79 | 32.79 | +1.15 (+3.63%) | 4,699,901 |
| 20 Aug 2020 | CNY | 31.6 | 32.24 | 31.15 | 31.64 | 31.64 | -0.36 (-1.13%) | 3,176,909 |
| 19 Aug 2020 | CNY | 32.51 | 33.53 | 31.81 | 32 | 32 | -0.6 (-1.84%) | 4,029,640 |
| 18 Aug 2020 | CNY | 32.67 | 32.97 | 32.22 | 32.6 | 32.6 | -0.26 (-0.79%) | 2,101,605 |
| 17 Aug 2020 | CNY | 32.48 | 33.09 | 32.2 | 32.86 | 32.86 | +0.31 (+0.95%) | 3,169,505 |
| 14 Aug 2020 | CNY | 32.06 | 32.96 | 32.05 | 32.55 | 32.55 | +0.49 (+1.53%) | 2,785,849 |
| 13 Aug 2020 | CNY | 31.93 | 32.52 | 31.4 | 32.06 | 32.06 | +0.44 (+1.39%) | 3,713,600 |
| 12 Aug 2020 | CNY | 32.22 | 32.58 | 30.7 | 31.62 | 31.62 | -0.58 (-1.80%) | 4,047,142 |
| 11 Aug 2020 | CNY | 33.85 | 33.96 | 32.12 | 32.2 | 32.2 | -1.34 (-4.00%) | 4,370,567 |
| 10 Aug 2020 | CNY | 33.04 | 34.09 | 33 | 33.54 | 33.54 | +0.01 (+0.03%) | 3,580,427 |
| 7 Aug 2020 | CNY | 34.12 | 34.44 | 32.5 | 33.53 | 33.53 | -0.56 (-1.64%) | 5,773,310 |
| 6 Aug 2020 | CNY | 34.84 | 34.99 | 33.55 | 34.09 | 34.09 | -0.69 (-1.98%) | 4,434,431 |
| 5 Aug 2020 | CNY | 34.52 | 34.95 | 34 | 34.78 | 34.78 | +0.23 (+0.67%) | 3,764,897 |
| 4 Aug 2020 | CNY | 35.8 | 36 | 34.09 | 34.55 | 34.55 | -1.09 (-3.06%) | 5,794,004 |
| 3 Aug 2020 | CNY | 35.28 | 36.14 | 34.8 | 35.64 | 35.64 | +0.5 (+1.42%) | 6,695,065 |
| 31 Jul 2020 | CNY | 34.2 | 35.49 | 33.97 | 35.14 | 35.14 | +1.19 (+3.51%) | 5,805,449 |
| 30 Jul 2020 | CNY | 35.07 | 35.09 | 33.73 | 33.95 | 33.95 | -0.99 (-2.83%) | 3,405,302 |
| 29 Jul 2020 | CNY | 33.86 | 35.1 | 33.38 | 34.94 | 34.94 | +1.21 (+3.59%) | 4,919,369 |
| 28 Jul 2020 | CNY | 34.1 | 34.2 | 32.78 | 33.73 | 33.73 | +0.03 (+0.09%) | 4,160,428 |
| 27 Jul 2020 | CNY | 34.65 | 35.14 | 33.15 | 33.7 | 33.7 | -1 (-2.88%) | 5,255,029 |
| 24 Jul 2020 | CNY | 37.47 | 37.72 | 34 | 34.7 | 34.7 | -2.55 (-6.85%) | 6,683,293 |
| 23 Jul 2020 | CNY | 37.5 | 37.88 | 35.22 | 37.25 | 37.25 | -0.5 (-1.32%) | 7,202,205 |
| 22 Jul 2020 | CNY | 36.99 | 39.58 | 36.86 | 37.75 | 37.75 | +0.65 (+1.75%) | 6,338,300 |
| 21 Jul 2020 | CNY | 37.57 | 38.38 | 36.8 | 37.1 | 37.1 | -0.77 (-2.03%) | 5,031,996 |
| 20 Jul 2020 | CNY | 38.02 | 38.99 | 37.3 | 37.87 | 37.87 | +0.57 (+1.53%) | 4,961,424 |
