| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2020 | CNY | 22.05 | 24.15 | 21.71 | 23.23 | 23.23 | +1.02 (+4.59%) | 6,118,361 |
| 25 Aug 2020 | CNY | 21.38 | 22.65 | 21.21 | 22.21 | 22.21 | +0.96 (+4.52%) | 3,685,645 |
| 24 Aug 2020 | CNY | 21.1 | 21.45 | 20.66 | 21.25 | 21.25 | +0.03 (+0.14%) | 1,047,761 |
| 21 Aug 2020 | CNY | 20.9 | 21.28 | 20.88 | 21.22 | 21.22 | +0.34 (+1.63%) | 822,900 |
| 20 Aug 2020 | CNY | 20.99 | 21.01 | 20.61 | 20.88 | 20.88 | -0.25 (-1.18%) | 896,000 |
| 19 Aug 2020 | CNY | 21.46 | 21.54 | 21.12 | 21.13 | 21.13 | -0.28 (-1.31%) | 937,100 |
| 18 Aug 2020 | CNY | 21.38 | 21.51 | 21.25 | 21.41 | 21.41 | +0.05 (+0.23%) | 909,200 |
| 17 Aug 2020 | CNY | 21.2 | 21.57 | 21.17 | 21.36 | 21.36 | +0.21 (+0.99%) | 1,147,600 |
| 14 Aug 2020 | CNY | 21.32 | 21.32 | 20.92 | 21.15 | 21.15 | -0.06 (-0.28%) | 712,100 |
| 13 Aug 2020 | CNY | 20.91 | 21.45 | 20.91 | 21.21 | 21.21 | +0.29 (+1.39%) | 796,200 |
| 12 Aug 2020 | CNY | 21.45 | 21.45 | 20.53 | 20.92 | 20.92 | -0.33 (-1.55%) | 1,566,813 |
| 11 Aug 2020 | CNY | 21.61 | 21.88 | 21.09 | 21.25 | 21.25 | -0.45 (-2.07%) | 1,279,000 |
| 10 Aug 2020 | CNY | 21.62 | 22.09 | 21.55 | 21.7 | 21.7 | 0.0 (0.0%) | 1,014,300 |
| 7 Aug 2020 | CNY | 22.3 | 22.43 | 21.45 | 21.7 | 21.7 | -0.56 (-2.52%) | 1,406,800 |
| 6 Aug 2020 | CNY | 22.6 | 22.7 | 22.06 | 22.26 | 22.26 | -0.34 (-1.50%) | 1,463,100 |
| 5 Aug 2020 | CNY | 22.24 | 22.63 | 22.1 | 22.6 | 22.6 | +0.29 (+1.30%) | 1,263,923 |
| 4 Aug 2020 | CNY | 22.39 | 22.54 | 22.01 | 22.31 | 22.31 | +0.08 (+0.36%) | 1,138,900 |
| 3 Aug 2020 | CNY | 22.2 | 22.87 | 22 | 22.23 | 22.23 | +0.34 (+1.55%) | 1,977,561 |
| 31 Jul 2020 | CNY | 21.13 | 21.98 | 21.13 | 21.89 | 21.89 | +0.51 (+2.39%) | 1,777,583 |
| 30 Jul 2020 | CNY | 21.1 | 21.54 | 21.06 | 21.38 | 21.38 | -0.42 (-1.93%) | 2,029,305 |
| 29 Jul 2020 | CNY | 21.35 | 22.06 | 21.35 | 21.8 | 21.8 | +0.28 (+1.30%) | 1,133,100 |
| 28 Jul 2020 | CNY | 21.37 | 21.65 | 21.3 | 21.52 | 21.52 | +0.2 (+0.94%) | 748,500 |
| 27 Jul 2020 | CNY | 21.81 | 22.15 | 21.05 | 21.32 | 21.32 | -0.41 (-1.89%) | 1,435,699 |
| 24 Jul 2020 | CNY | 21.8 | 22.99 | 21.63 | 21.73 | 21.73 | -0.08 (-0.37%) | 2,148,270 |
| 23 Jul 2020 | CNY | 21.92 | 22.17 | 21.32 | 21.81 | 21.81 | -0.29 (-1.31%) | 1,508,922 |
| 22 Jul 2020 | CNY | 22.22 | 22.41 | 22.05 | 22.1 | 22.1 | -0.12 (-0.54%) | 1,191,861 |
| 21 Jul 2020 | CNY | 22.38 | 22.48 | 22 | 22.22 | 22.22 | -0.06 (-0.27%) | 1,089,800 |
| 20 Jul 2020 | CNY | 21.96 | 22.37 | 21.75 | 22.28 | 22.28 | +0.49 (+2.25%) | 1,232,429 |
| 17 Jul 2020 | CNY | 22 | 22.24 | 21.65 | 21.79 | 21.79 | -0.23 (-1.04%) | 1,223,700 |
| 16 Jul 2020 | CNY | 22.86 | 22.86 | 22 | 22.02 | 22.02 | -0.81 (-3.55%) | 1,798,922 |
