| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2020 | CNY | 31.5 | 32.8167 | 29.1833 | 29.9583 | 29.9583 | -3.208 (-9.67%) | 12,495,945 |
| 2 Sep 2020 | CNY | 34.1667 | 38.1083 | 31.4917 | 33.1667 | 33.1667 | -0.025 (-0.08%) | 19,384,495 |
| 1 Sep 2020 | CNY | 27.2083 | 33.1917 | 27.175 | 33.1917 | 33.1917 | +5.592 (+20.26%) | 15,803,757 |
| 31 Aug 2020 | CNY | 26.8417 | 28.55 | 25.8333 | 27.6 | 27.6 | -1.108 (-3.86%) | 10,332,834 |
| 28 Aug 2020 | CNY | 25.0333 | 30.35 | 24.975 | 28.7083 | 28.7083 | +3.5 (+13.88%) | 14,383,348 |
| 27 Aug 2020 | CNY | 23.2083 | 25.6417 | 23.1583 | 25.2083 | 25.2083 | +2.092 (+9.05%) | 5,817,774 |
| 26 Aug 2020 | CNY | 24.0833 | 24.4583 | 23.05 | 23.1167 | 23.1167 | -0.983 (-4.08%) | 2,521,879 |
| 25 Aug 2020 | CNY | 23.4667 | 24.275 | 23.275 | 24.1 | 24.1 | +0.575 (+2.44%) | 2,833,166 |
| 24 Aug 2020 | CNY | 23.4833 | 23.7083 | 22.5167 | 23.525 | 23.525 | +0.308 (+1.33%) | 1,606,992 |
| 21 Aug 2020 | CNY | 22.9917 | 23.3333 | 22.9917 | 23.2167 | 23.2167 | +0.333 (+1.46%) | 1,523,040 |
| 20 Aug 2020 | CNY | 23.025 | 23.4 | 22.825 | 22.8833 | 22.8833 | -0.633 (-2.69%) | 1,884,636 |
| 19 Aug 2020 | CNY | 24.975 | 24.975 | 23.4667 | 23.5167 | 23.5167 | -1.217 (-4.92%) | 3,149,024 |
| 18 Aug 2020 | CNY | 24.8333 | 25.2333 | 24.5667 | 24.7333 | 24.7333 | +0.158 (+0.64%) | 2,293,258 |
| 17 Aug 2020 | CNY | 24.2 | 24.6083 | 24.1583 | 24.575 | 24.575 | +0.325 (+1.34%) | 2,137,000 |
| 14 Aug 2020 | CNY | 24.4917 | 24.6583 | 23.9333 | 24.25 | 24.25 | -0.408 (-1.66%) | 2,157,278 |
| 13 Aug 2020 | CNY | 24.5917 | 24.9667 | 24.1917 | 24.6583 | 24.6583 | +0.117 (+0.48%) | 2,497,581 |
| 12 Aug 2020 | CNY | 24.6917 | 24.925 | 23.5417 | 24.5417 | 24.5417 | -0.392 (-1.57%) | 3,660,676 |
| 11 Aug 2020 | CNY | 25.2667 | 26.4833 | 24.8583 | 24.9333 | 24.9333 | -0.517 (-2.03%) | 4,788,166 |
| 10 Aug 2020 | CNY | 26.0333 | 26.075 | 25.2583 | 25.45 | 25.45 | -0.683 (-2.61%) | 4,158,031 |
| 7 Aug 2020 | CNY | 24.5417 | 26.4833 | 24.2417 | 26.1333 | 26.1333 | +1.442 (+5.84%) | 6,225,193 |
| 6 Aug 2020 | CNY | 25.175 | 25.4917 | 24.5 | 24.6917 | 24.6917 | -0.342 (-1.36%) | 3,760,690 |
| 5 Aug 2020 | CNY | 25.1667 | 25.4917 | 24.6333 | 25.0333 | 25.0333 | -0.058 (-0.23%) | 4,253,592 |
| 4 Aug 2020 | CNY | 26.0833 | 26.15 | 25 | 25.0917 | 25.0917 | -0.992 (-3.80%) | 6,410,812 |
| 3 Aug 2020 | CNY | 23.9583 | 26.0833 | 23.7583 | 26.0833 | 26.0833 | +2.383 (+10.06%) | 8,048,116 |
| 31 Jul 2020 | CNY | 23.6667 | 24.0667 | 23.25 | 23.7 | 23.7 | -0.117 (-0.49%) | 2,657,520 |
| 30 Jul 2020 | CNY | 24.2667 | 24.3 | 23.7 | 23.8167 | 23.8167 | -0.683 (-2.79%) | 3,871,476 |
| 29 Jul 2020 | CNY | 24.0667 | 24.5667 | 23.6833 | 24.5 | 24.5 | +0.417 (+1.73%) | 5,076,387 |
| 28 Jul 2020 | CNY | 22.75 | 24.5667 | 22.3917 | 24.0833 | 24.0833 | +1.475 (+6.52%) | 5,238,308 |
| 27 Jul 2020 | CNY | 23.1417 | 23.1917 | 22.1333 | 22.6083 | 22.6083 | -0.35 (-1.52%) | 1,783,318 |
| 24 Jul 2020 | CNY | 23.475 | 24.1333 | 22.7167 | 22.9583 | 22.9583 | -0.867 (-3.64%) | 3,827,409 |
