| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2020 | CNY | 30.64 | 32.3067 | 30.2 | 31.3267 | 31.3267 | +0.527 (+1.71%) | 6,190,407 |
| 24 Aug 2020 | CNY | 31.2467 | 31.2467 | 30.6 | 30.8 | 30.8 | +0.013 (+0.04%) | 2,630,686 |
| 21 Aug 2020 | CNY | 30.64 | 31.2533 | 30.4 | 30.7867 | 30.7867 | +0.087 (+0.28%) | 2,253,172 |
| 20 Aug 2020 | CNY | 30.4667 | 30.9133 | 29.9267 | 30.7 | 30.7 | +0.167 (+0.55%) | 2,936,137 |
| 19 Aug 2020 | CNY | 30.62 | 31.0667 | 30.2667 | 30.5333 | 30.5333 | -0.1 (-0.33%) | 4,307,043 |
| 18 Aug 2020 | CNY | 30.1267 | 30.6467 | 29.8133 | 30.6333 | 30.6333 | +0.467 (+1.55%) | 4,314,580 |
| 17 Aug 2020 | CNY | 29.2 | 30.2267 | 29.0333 | 30.1667 | 30.1667 | +1.113 (+3.83%) | 5,291,298 |
| 14 Aug 2020 | CNY | 28.8733 | 29.1267 | 28.5067 | 29.0533 | 29.0533 | +0.087 (+0.30%) | 3,107,115 |
| 13 Aug 2020 | CNY | 29.3067 | 29.6667 | 28.7467 | 28.9667 | 28.9667 | -0.033 (-0.11%) | 2,505,412 |
| 12 Aug 2020 | CNY | 29.68 | 29.7733 | 28.34 | 29 | 29 | -0.64 (-2.16%) | 3,902,415 |
| 11 Aug 2020 | CNY | 30.86 | 30.86 | 29.48 | 29.64 | 29.64 | -1.1 (-3.58%) | 4,623,046 |
| 10 Aug 2020 | CNY | 30.1333 | 31.3933 | 30.0667 | 30.74 | 30.74 | +0.673 (+2.24%) | 4,565,289 |
| 7 Aug 2020 | CNY | 30.8667 | 31.4667 | 29.8067 | 30.0667 | 30.0667 | -1.267 (-4.04%) | 6,174,310 |
| 6 Aug 2020 | CNY | 32.12 | 32.12 | 30.6667 | 31.3333 | 31.3333 | -0.507 (-1.59%) | 5,509,489 |
| 5 Aug 2020 | CNY | 32.4 | 32.66 | 31.6667 | 31.84 | 31.84 | -0.153 (-0.48%) | 4,016,178 |
| 4 Aug 2020 | CNY | 32.6 | 32.8533 | 31.8 | 31.9933 | 31.9933 | -0.58 (-1.78%) | 4,398,381 |
| 3 Aug 2020 | CNY | 31.4867 | 32.5867 | 31.3 | 32.5733 | 32.5733 | +1.32 (+4.22%) | 5,387,280 |
| 31 Jul 2020 | CNY | 31.0667 | 31.72 | 30.7333 | 31.2533 | 31.2533 | +0.193 (+0.62%) | 4,816,047 |
| 30 Jul 2020 | CNY | 31.7333 | 31.8467 | 30.6667 | 31.06 | 31.06 | -0.573 (-1.81%) | 4,640,400 |
| 29 Jul 2020 | CNY | 30.9133 | 31.7867 | 30.9133 | 31.6333 | 31.6333 | +0.58 (+1.87%) | 5,140,206 |
| 28 Jul 2020 | CNY | 30.96 | 31.6267 | 30.7533 | 31.0533 | 31.0533 | +0.453 (+1.48%) | 3,085,194 |
| 27 Jul 2020 | CNY | 31.3267 | 31.64 | 30.3333 | 30.6 | 30.6 | -0.647 (-2.07%) | 4,007,250 |
| 24 Jul 2020 | CNY | 33.3267 | 33.7067 | 30.1333 | 31.2467 | 31.2467 | -2.147 (-6.43%) | 6,487,234 |
| 23 Jul 2020 | CNY | 33.7067 | 34.2867 | 32.5333 | 33.3933 | 33.3933 | -0.593 (-1.75%) | 6,175,681 |
| 22 Jul 2020 | CNY | 34 | 34.5733 | 32.8 | 33.9867 | 33.9867 | +0.027 (+0.08%) | 8,018,200 |
| 21 Jul 2020 | CNY | 34.6533 | 34.8 | 33.2667 | 33.96 | 33.96 | -0.507 (-1.47%) | 4,795,918 |
| 20 Jul 2020 | CNY | 34.6667 | 34.6667 | 32.8 | 34.4667 | 34.4667 | +0.467 (+1.37%) | 6,845,395 |
| 17 Jul 2020 | CNY | 33.0867 | 35.1733 | 33.0867 | 34 | 34 | +0.733 (+2.20%) | 8,398,275 |
| 16 Jul 2020 | CNY | 37.3333 | 37.4467 | 33 | 33.2667 | 33.2667 | -3.367 (-9.19%) | 9,567,582 |
| 15 Jul 2020 | CNY | 36.2 | 37.6667 | 34.8733 | 36.6333 | 36.6333 | +0.413 (+1.14%) | 9,127,612 |
