| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2020 | CNY | 21.94 | 22.07 | 21.7 | 21.86 | 21.86 | -0.04 (-0.18%) | 1,289,215 |
| 17 Aug 2020 | CNY | 21.46 | 21.92 | 21.45 | 21.9 | 21.9 | +0.42 (+1.96%) | 1,478,000 |
| 14 Aug 2020 | CNY | 21.39 | 21.5 | 21.11 | 21.48 | 21.48 | +0.06 (+0.28%) | 1,082,908 |
| 13 Aug 2020 | CNY | 21.49 | 21.63 | 21.37 | 21.42 | 21.42 | +0.04 (+0.19%) | 960,000 |
| 12 Aug 2020 | CNY | 21.63 | 21.94 | 21.16 | 21.38 | 21.38 | -0.38 (-1.75%) | 1,490,008 |
| 11 Aug 2020 | CNY | 22.15 | 22.45 | 21.76 | 21.76 | 21.76 | -0.47 (-2.11%) | 1,282,628 |
| 10 Aug 2020 | CNY | 21.9 | 22.4 | 21.82 | 22.23 | 22.23 | +0.41 (+1.88%) | 1,042,100 |
| 7 Aug 2020 | CNY | 22.21 | 22.35 | 21.58 | 21.82 | 21.82 | -0.45 (-2.02%) | 1,631,429 |
| 6 Aug 2020 | CNY | 22.69 | 22.75 | 22.11 | 22.27 | 22.27 | -0.38 (-1.68%) | 1,683,132 |
| 5 Aug 2020 | CNY | 22.56 | 22.82 | 22.33 | 22.65 | 22.65 | -0.05 (-0.22%) | 1,436,508 |
| 4 Aug 2020 | CNY | 23.25 | 23.25 | 22.61 | 22.7 | 22.7 | -0.33 (-1.43%) | 1,807,121 |
| 3 Aug 2020 | CNY | 22.5 | 23.04 | 22.5 | 23.03 | 23.03 | +0.5 (+2.22%) | 2,274,212 |
| 31 Jul 2020 | CNY | 22.2 | 22.81 | 21.91 | 22.53 | 22.53 | +0.37 (+1.67%) | 2,226,616 |
| 30 Jul 2020 | CNY | 22.5 | 22.6 | 22.15 | 22.16 | 22.16 | -0.38 (-1.69%) | 1,449,616 |
| 29 Jul 2020 | CNY | 21.92 | 22.56 | 21.8 | 22.54 | 22.54 | +0.49 (+2.22%) | 1,628,908 |
| 28 Jul 2020 | CNY | 21.95 | 22.1 | 21.78 | 22.05 | 22.05 | +0.42 (+1.94%) | 1,054,900 |
| 27 Jul 2020 | CNY | 21.91 | 22.09 | 21.5 | 21.63 | 21.63 | -0.26 (-1.19%) | 1,470,138 |
| 24 Jul 2020 | CNY | 22.75 | 23.12 | 21.82 | 21.89 | 21.89 | -1.01 (-4.41%) | 2,563,530 |
| 23 Jul 2020 | CNY | 23.5 | 23.5 | 22.4 | 22.9 | 22.9 | -0.71 (-3.01%) | 2,817,224 |
| 22 Jul 2020 | CNY | 23.79 | 23.88 | 23.3 | 23.61 | 23.61 | -0.01 (-0.04%) | 2,280,075 |
| 21 Jul 2020 | CNY | 23.6 | 24.19 | 23.51 | 23.62 | 23.62 | +0.02 (+0.08%) | 2,221,100 |
| 20 Jul 2020 | CNY | 23.2 | 23.65 | 23.12 | 23.6 | 23.6 | +0.51 (+2.21%) | 2,030,000 |
| 17 Jul 2020 | CNY | 23.31 | 23.68 | 22.91 | 23.09 | 23.09 | -0.03 (-0.13%) | 1,916,200 |
| 16 Jul 2020 | CNY | 24.7 | 24.71 | 23.11 | 23.12 | 23.12 | -1.34 (-5.48%) | 3,373,000 |
| 15 Jul 2020 | CNY | 26.18 | 26.18 | 24.2 | 24.46 | 24.46 | -1.63 (-6.25%) | 5,734,342 |
| 14 Jul 2020 | CNY | 25.87 | 26.89 | 25.55 | 26.09 | 26.09 | +0.56 (+2.19%) | 7,463,509 |
| 13 Jul 2020 | CNY | 25.02 | 25.88 | 25.01 | 25.53 | 25.53 | +0.55 (+2.20%) | 4,391,908 |
| 10 Jul 2020 | CNY | 25.68 | 26.16 | 24.94 | 24.98 | 24.98 | -0.91 (-3.51%) | 5,227,000 |
| 9 Jul 2020 | CNY | 24.84 | 26.57 | 24.84 | 25.89 | 25.89 | +0.89 (+3.56%) | 8,011,178 |
| 8 Jul 2020 | CNY | 24.71 | 25.17 | 24.45 | 25 | 25 | +0.29 (+1.17%) | 5,149,508 |
