| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2020 | CNY | 28.8 | 29.2867 | 28.5867 | 29.1333 | 29.1333 | +0.3 (+1.04%) | 1,738,335 |
| 17 Aug 2020 | CNY | 27.9333 | 28.8533 | 27.7867 | 28.8333 | 28.8333 | +0.993 (+3.57%) | 1,832,697 |
| 14 Aug 2020 | CNY | 27.72 | 27.9 | 27.42 | 27.84 | 27.84 | +0.133 (+0.48%) | 968,841 |
| 13 Aug 2020 | CNY | 27.62 | 27.9333 | 27.4133 | 27.7067 | 27.7067 | +0.167 (+0.61%) | 932,107 |
| 12 Aug 2020 | CNY | 28.2667 | 28.2733 | 27.2067 | 27.54 | 27.54 | -0.687 (-2.43%) | 1,668,399 |
| 11 Aug 2020 | CNY | 29.2 | 29.2 | 28.1733 | 28.2267 | 28.2267 | -0.84 (-2.89%) | 1,368,091 |
| 10 Aug 2020 | CNY | 28.3 | 29.1333 | 28.1067 | 29.0667 | 29.0667 | +0.72 (+2.54%) | 1,366,591 |
| 7 Aug 2020 | CNY | 29.1533 | 29.4333 | 28.2 | 28.3467 | 28.3467 | -0.893 (-3.06%) | 1,521,000 |
| 6 Aug 2020 | CNY | 29.6867 | 29.6867 | 28.8333 | 29.24 | 29.24 | -0.44 (-1.48%) | 1,631,319 |
| 5 Aug 2020 | CNY | 29.6333 | 29.8667 | 29.14 | 29.68 | 29.68 | +0.14 (+0.47%) | 1,622,220 |
| 4 Aug 2020 | CNY | 29.7333 | 29.94 | 29.4533 | 29.54 | 29.54 | -0.127 (-0.43%) | 1,843,944 |
| 3 Aug 2020 | CNY | 28.7667 | 29.7867 | 28.7667 | 29.6667 | 29.6667 | +1.08 (+3.78%) | 2,393,463 |
| 31 Jul 2020 | CNY | 28.1133 | 28.8667 | 28.1133 | 28.5867 | 28.5867 | +0.32 (+1.13%) | 1,492,303 |
| 30 Jul 2020 | CNY | 28.7333 | 29.06 | 28.2 | 28.2667 | 28.2667 | -0.467 (-1.62%) | 1,582,216 |
| 29 Jul 2020 | CNY | 27.7333 | 28.86 | 27.4867 | 28.7333 | 28.7333 | +0.947 (+3.41%) | 1,879,230 |
| 28 Jul 2020 | CNY | 27.5333 | 27.92 | 27.5333 | 27.7867 | 27.7867 | +0.3 (+1.09%) | 1,396,405 |
| 27 Jul 2020 | CNY | 27.8667 | 28.1267 | 27.1667 | 27.4867 | 27.4867 | -0.427 (-1.53%) | 1,955,062 |
| 24 Jul 2020 | CNY | 29.64 | 29.9867 | 27.86 | 27.9133 | 27.9133 | -1.947 (-6.52%) | 2,932,347 |
| 23 Jul 2020 | CNY | 30.6533 | 30.6533 | 28.7 | 29.86 | 29.86 | -1.027 (-3.32%) | 4,021,506 |
| 22 Jul 2020 | CNY | 31.3133 | 31.5333 | 30.7533 | 30.8867 | 30.8867 | -0.42 (-1.34%) | 2,483,322 |
| 21 Jul 2020 | CNY | 31.1933 | 31.74 | 30.7733 | 31.3067 | 31.3067 | +0.12 (+0.38%) | 3,029,041 |
| 20 Jul 2020 | CNY | 30.5067 | 31.1867 | 29.9333 | 31.1867 | 31.1867 | +0.66 (+2.16%) | 2,936,767 |
| 17 Jul 2020 | CNY | 30.1667 | 30.9733 | 30.1 | 30.5267 | 30.5267 | +0.38 (+1.26%) | 2,462,874 |
| 16 Jul 2020 | CNY | 31.02 | 31.8667 | 29.5667 | 30.1467 | 30.1467 | -0.66 (-2.14%) | 3,932,773 |
| 15 Jul 2020 | CNY | 32.1267 | 32.3133 | 30.7667 | 30.8067 | 30.8067 | -1.387 (-4.31%) | 3,943,566 |
| 14 Jul 2020 | CNY | 33.4133 | 33.6333 | 31.5867 | 32.1933 | 32.1933 | -1.153 (-3.46%) | 5,708,862 |
| 13 Jul 2020 | CNY | 32.9333 | 33.8933 | 32.8133 | 33.3467 | 33.3467 | +0.047 (+0.14%) | 5,291,937 |
| 10 Jul 2020 | CNY | 33.3333 | 34.3333 | 32.8133 | 33.3 | 33.3 | +0.047 (+0.14%) | 5,333,032 |
| 9 Jul 2020 | CNY | 33.0667 | 34 | 32.8533 | 33.2533 | 33.2533 | +0.187 (+0.56%) | 8,184,735 |
| 8 Jul 2020 | CNY | 31.54 | 33.3067 | 31.14 | 33.0667 | 33.0667 | +1.52 (+4.82%) | 7,039,183 |
