| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 26 | 26.7 | 25.81 | 26.26 | 26.26 | +0.29 (+1.12%) | 3,935,884 |
| 28 Aug 2020 | CNY | 26 | 26.18 | 25.51 | 25.97 | 25.97 | -1.03 (-3.81%) | 6,289,397 |
| 27 Aug 2020 | CNY | 26.2 | 27.1 | 25.86 | 27 | 27 | +0.5 (+1.89%) | 4,467,887 |
| 26 Aug 2020 | CNY | 28.15 | 28.55 | 26.25 | 26.5 | 26.5 | -2.06 (-7.21%) | 8,282,575 |
| 25 Aug 2020 | CNY | 28.21 | 29.3 | 28.08 | 28.56 | 28.56 | +0.51 (+1.82%) | 10,701,581 |
| 24 Aug 2020 | CNY | 27.22 | 28.9 | 26.39 | 28.05 | 28.05 | +1.21 (+4.51%) | 9,284,530 |
| 21 Aug 2020 | CNY | 26.2 | 27.96 | 26.2 | 26.84 | 26.84 | +0.98 (+3.79%) | 5,184,332 |
| 20 Aug 2020 | CNY | 27 | 27 | 25 | 25.86 | 25.86 | -1.38 (-5.07%) | 3,978,440 |
| 19 Aug 2020 | CNY | 26.62 | 27.88 | 26.5 | 27.24 | 27.24 | +0.79 (+2.99%) | 6,588,457 |
| 18 Aug 2020 | CNY | 26.82 | 26.95 | 26.29 | 26.45 | 26.45 | -0.37 (-1.38%) | 2,623,200 |
| 17 Aug 2020 | CNY | 26.48 | 26.92 | 26.3 | 26.82 | 26.82 | +0.36 (+1.36%) | 2,803,517 |
| 14 Aug 2020 | CNY | 26.02 | 26.59 | 26 | 26.46 | 26.46 | +0.18 (+0.68%) | 2,085,200 |
| 13 Aug 2020 | CNY | 26.65 | 26.85 | 26.02 | 26.28 | 26.28 | -0.34 (-1.28%) | 2,672,145 |
| 12 Aug 2020 | CNY | 26.1 | 26.64 | 25.16 | 26.62 | 26.62 | +0.58 (+2.23%) | 3,655,560 |
| 11 Aug 2020 | CNY | 26.59 | 27.1 | 25.97 | 26.04 | 26.04 | -0.41 (-1.55%) | 2,964,150 |
| 10 Aug 2020 | CNY | 26.85 | 26.95 | 26.04 | 26.45 | 26.45 | -0.35 (-1.31%) | 3,295,796 |
| 7 Aug 2020 | CNY | 27.66 | 27.99 | 26.5 | 26.8 | 26.8 | -1.23 (-4.39%) | 4,360,640 |
| 6 Aug 2020 | CNY | 28.26 | 28.34 | 27.46 | 28.03 | 28.03 | -0.21 (-0.74%) | 4,565,982 |
| 5 Aug 2020 | CNY | 28.28 | 28.3 | 27.45 | 28.24 | 28.24 | +0.2 (+0.71%) | 4,829,414 |
| 4 Aug 2020 | CNY | 28.95 | 29.08 | 27.7 | 28.04 | 28.04 | -1.21 (-4.14%) | 8,119,500 |
| 3 Aug 2020 | CNY | 29.64 | 29.89 | 28.35 | 29.25 | 29.25 | +0.26 (+0.90%) | 9,005,427 |
| 31 Jul 2020 | CNY | 27.47 | 29.7 | 27.4 | 28.99 | 28.99 | +1.37 (+4.96%) | 11,795,940 |
| 30 Jul 2020 | CNY | 28.1 | 28.34 | 27.42 | 27.62 | 27.62 | -0.66 (-2.33%) | 6,861,588 |
| 29 Jul 2020 | CNY | 27.16 | 28.65 | 26.9 | 28.28 | 28.28 | +1.12 (+4.12%) | 11,575,987 |
| 28 Jul 2020 | CNY | 24.75 | 27.16 | 24.75 | 27.16 | 27.16 | +2.51 (+10.18%) | 4,960,483 |
| 27 Jul 2020 | CNY | 24.88 | 25.09 | 24.5 | 24.65 | 24.65 | -0.23 (-0.92%) | 2,405,352 |
| 24 Jul 2020 | CNY | 26.36 | 26.71 | 24.43 | 24.88 | 24.88 | -1.62 (-6.11%) | 4,744,060 |
| 23 Jul 2020 | CNY | 26.8 | 27.07 | 25.42 | 26.5 | 26.5 | -0.61 (-2.25%) | 5,341,909 |
| 22 Jul 2020 | CNY | 26.8 | 27.48 | 26.58 | 27.11 | 27.11 | +0.52 (+1.96%) | 5,394,179 |
| 21 Jul 2020 | CNY | 26.89 | 27.2 | 26.5 | 26.59 | 26.59 | -0.41 (-1.52%) | 3,675,580 |
