| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2020 | CNY | 22.6 | 24.79 | 21.89 | 23.54 | 23.54 | +1.22 (+5.47%) | 8,606,982 |
| 25 Aug 2020 | CNY | 21.6 | 22.39 | 21.6 | 22.32 | 22.32 | +0.59 (+2.72%) | 3,556,779 |
| 24 Aug 2020 | CNY | 21.45 | 21.85 | 20.8 | 21.73 | 21.73 | +0.29 (+1.35%) | 1,760,043 |
| 21 Aug 2020 | CNY | 21.16 | 21.74 | 21.16 | 21.44 | 21.44 | +0.28 (+1.32%) | 1,477,169 |
| 20 Aug 2020 | CNY | 21.26 | 21.48 | 21.03 | 21.16 | 21.16 | -0.33 (-1.54%) | 1,054,397 |
| 19 Aug 2020 | CNY | 21.62 | 21.86 | 21.37 | 21.49 | 21.49 | -0.14 (-0.65%) | 1,668,637 |
| 18 Aug 2020 | CNY | 21.52 | 21.93 | 21.49 | 21.63 | 21.63 | +0.07 (+0.32%) | 1,660,721 |
| 17 Aug 2020 | CNY | 21.46 | 21.77 | 21.2 | 21.56 | 21.56 | +0.09 (+0.42%) | 1,590,458 |
| 14 Aug 2020 | CNY | 20.86 | 21.89 | 20.6 | 21.47 | 21.47 | +0.73 (+3.52%) | 2,564,101 |
| 13 Aug 2020 | CNY | 20.88 | 21.11 | 20.72 | 20.74 | 20.74 | -0.04 (-0.19%) | 921,853 |
| 12 Aug 2020 | CNY | 21.15 | 21.34 | 20.51 | 20.78 | 20.78 | -0.49 (-2.30%) | 1,971,246 |
| 11 Aug 2020 | CNY | 21.62 | 21.95 | 21.26 | 21.27 | 21.27 | -0.34 (-1.57%) | 1,901,600 |
| 10 Aug 2020 | CNY | 21.5 | 21.69 | 21.35 | 21.61 | 21.61 | +0.09 (+0.42%) | 1,328,339 |
| 7 Aug 2020 | CNY | 21.88 | 21.89 | 21.32 | 21.52 | 21.52 | -0.34 (-1.56%) | 2,076,928 |
| 6 Aug 2020 | CNY | 22.15 | 22.27 | 21.61 | 21.86 | 21.86 | -0.42 (-1.89%) | 2,703,335 |
| 5 Aug 2020 | CNY | 21.74 | 22.36 | 21.41 | 22.28 | 22.28 | +0.48 (+2.20%) | 3,491,163 |
| 4 Aug 2020 | CNY | 22.66 | 22.66 | 21.58 | 21.8 | 21.8 | -0.51 (-2.29%) | 3,681,450 |
| 3 Aug 2020 | CNY | 21.86 | 22.48 | 21.86 | 22.31 | 22.31 | +0.5 (+2.29%) | 3,673,341 |
| 31 Jul 2020 | CNY | 21.52 | 21.97 | 21.21 | 21.81 | 21.81 | +0.25 (+1.16%) | 3,635,241 |
| 30 Jul 2020 | CNY | 22.11 | 22.22 | 21.4 | 21.56 | 21.56 | -0.44 (-2%) | 3,567,425 |
| 29 Jul 2020 | CNY | 21.51 | 22.08 | 21.21 | 22 | 22 | +0.23 (+1.06%) | 3,562,373 |
| 28 Jul 2020 | CNY | 21.42 | 22.29 | 21.37 | 21.77 | 21.77 | +0.38 (+1.78%) | 3,679,438 |
| 27 Jul 2020 | CNY | 21.96 | 22.29 | 21 | 21.39 | 21.39 | -0.56 (-2.55%) | 4,383,203 |
| 24 Jul 2020 | CNY | 23.7 | 23.77 | 21.7 | 21.95 | 21.95 | -1.97 (-8.24%) | 8,209,908 |
| 23 Jul 2020 | CNY | 23.2 | 24.85 | 23.2 | 23.92 | 23.92 | -0.23 (-0.95%) | 8,657,068 |
| 22 Jul 2020 | CNY | 23.2 | 24.72 | 23.2 | 24.15 | 24.15 | -0.96 (-3.82%) | 10,781,126 |
| 21 Jul 2020 | CNY | 28 | 28.99 | 24.53 | 25.11 | 25.11 | -2.14 (-7.85%) | 16,938,973 |
| 20 Jul 2020 | CNY | 26 | 27.25 | 25.88 | 27.25 | 27.25 | +2.48 (+10.01%) | 14,799,996 |
| 17 Jul 2020 | CNY | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | +2.25 (+9.99%) | 1,769,870 |
| 16 Jul 2020 | CNY | 20.53 | 22.52 | 20.53 | 22.52 | 22.52 | +2.05 (+10.01%) | 3,963,966 |
