| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2020 | CNY | 30.1 | 31.28 | 30.1 | 30.82 | 30.82 | +0.89 (+2.97%) | 1,210,820 |
| 12 Aug 2020 | CNY | 30.68 | 30.68 | 29.5 | 29.93 | 29.93 | -0.56 (-1.84%) | 1,316,274 |
| 11 Aug 2020 | CNY | 31.14 | 31.64 | 30.45 | 30.49 | 30.49 | -0.67 (-2.15%) | 1,129,249 |
| 10 Aug 2020 | CNY | 31 | 31.37 | 30.71 | 31.16 | 31.16 | -0.06 (-0.19%) | 1,053,442 |
| 7 Aug 2020 | CNY | 31.77 | 32.46 | 30.86 | 31.22 | 31.22 | -0.6 (-1.89%) | 1,592,077 |
| 6 Aug 2020 | CNY | 32.02 | 32.24 | 31.2 | 31.82 | 31.82 | -0.31 (-0.96%) | 1,459,883 |
| 5 Aug 2020 | CNY | 32.5 | 32.86 | 31.58 | 32.13 | 32.13 | +0.09 (+0.28%) | 1,546,752 |
| 4 Aug 2020 | CNY | 32.43 | 32.43 | 31.58 | 32.04 | 32.04 | -0.34 (-1.05%) | 1,440,394 |
| 3 Aug 2020 | CNY | 31.88 | 32.44 | 31.79 | 32.38 | 32.38 | +0.66 (+2.08%) | 1,559,821 |
| 31 Jul 2020 | CNY | 31.2 | 31.89 | 31.18 | 31.72 | 31.72 | +0.39 (+1.24%) | 1,180,260 |
| 30 Jul 2020 | CNY | 31.88 | 32 | 31.17 | 31.33 | 31.33 | -0.43 (-1.35%) | 1,335,037 |
| 29 Jul 2020 | CNY | 30.84 | 31.76 | 30.48 | 31.76 | 31.76 | +0.93 (+3.02%) | 1,298,947 |
| 28 Jul 2020 | CNY | 30.08 | 31.28 | 30.08 | 30.83 | 30.83 | +0.95 (+3.18%) | 1,612,447 |
| 27 Jul 2020 | CNY | 31.18 | 31.56 | 29.79 | 29.88 | 29.88 | -1.3 (-4.17%) | 2,056,881 |
| 24 Jul 2020 | CNY | 32.77 | 33.28 | 31.07 | 31.18 | 31.18 | -1.92 (-5.80%) | 1,992,390 |
| 23 Jul 2020 | CNY | 34 | 34 | 32.68 | 33.1 | 33.1 | -1 (-2.93%) | 1,951,449 |
| 22 Jul 2020 | CNY | 34.1 | 34.45 | 33.87 | 34.1 | 34.1 | +0.07 (+0.21%) | 1,455,596 |
| 21 Jul 2020 | CNY | 34.25 | 34.66 | 33.78 | 34.03 | 34.03 | -0.18 (-0.53%) | 1,280,960 |
| 20 Jul 2020 | CNY | 33.44 | 34.49 | 33.44 | 34.21 | 34.21 | +0.97 (+2.92%) | 1,664,031 |
| 17 Jul 2020 | CNY | 33.5 | 33.89 | 32.75 | 33.24 | 33.24 | -0.19 (-0.57%) | 1,490,973 |
| 16 Jul 2020 | CNY | 36.32 | 36.32 | 33.39 | 33.43 | 33.43 | -2.23 (-6.25%) | 2,742,313 |
| 15 Jul 2020 | CNY | 36.3 | 36.77 | 35.09 | 35.66 | 35.66 | -0.77 (-2.11%) | 3,548,871 |
| 14 Jul 2020 | CNY | 38.02 | 38.09 | 35.9 | 36.43 | 36.43 | -1.69 (-4.43%) | 4,479,570 |
| 13 Jul 2020 | CNY | 37.76 | 39.35 | 37.54 | 38.12 | 38.12 | +0.46 (+1.22%) | 4,247,175 |
| 10 Jul 2020 | CNY | 38 | 38 | 37.05 | 37.66 | 37.66 | -0.39 (-1.02%) | 3,940,064 |
| 9 Jul 2020 | CNY | 36.39 | 38.53 | 36.2 | 38.05 | 38.05 | +1.65 (+4.53%) | 5,944,487 |
| 8 Jul 2020 | CNY | 35.89 | 36.98 | 35.52 | 36.4 | 36.4 | +0.18 (+0.50%) | 4,343,040 |
| 7 Jul 2020 | CNY | 34.33 | 37.59 | 33.9 | 36.22 | 36.22 | +2 (+5.84%) | 6,142,785 |
| 6 Jul 2020 | CNY | 33.2 | 34.3 | 33.16 | 34.22 | 34.22 | +1.06 (+3.20%) | 3,574,815 |
| 3 Jul 2020 | CNY | 33.1 | 33.66 | 33.1 | 33.16 | 33.16 | -0.26 (-0.78%) | 2,146,220 |
