| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2020 | CNY | 29.47 | 32.88 | 29.3 | 31.52 | 31.52 | +2.11 (+7.17%) | 7,678,648 |
| 24 Aug 2020 | CNY | 29.7 | 29.97 | 28.51 | 29.41 | 29.41 | -0.73 (-2.42%) | 3,011,884 |
| 21 Aug 2020 | CNY | 29.32 | 30.3 | 29.3 | 30.14 | 30.14 | +0.8 (+2.73%) | 3,835,427 |
| 20 Aug 2020 | CNY | 28.5 | 29.45 | 28.06 | 29.34 | 29.34 | +0.49 (+1.70%) | 2,515,358 |
| 19 Aug 2020 | CNY | 29.89 | 29.89 | 28.79 | 28.85 | 28.85 | -1.1 (-3.67%) | 2,670,099 |
| 18 Aug 2020 | CNY | 29.58 | 30.01 | 29.43 | 29.95 | 29.95 | +0.18 (+0.60%) | 2,578,112 |
| 17 Aug 2020 | CNY | 29.16 | 29.79 | 29.01 | 29.77 | 29.77 | +0.6 (+2.06%) | 2,438,080 |
| 14 Aug 2020 | CNY | 29.74 | 29.76 | 28.6 | 29.17 | 29.17 | -0.56 (-1.88%) | 3,118,734 |
| 13 Aug 2020 | CNY | 29.86 | 30.28 | 29.7 | 29.73 | 29.73 | -0.05 (-0.17%) | 2,484,163 |
| 12 Aug 2020 | CNY | 29.95 | 30.25 | 28.72 | 29.78 | 29.78 | -0.07 (-0.23%) | 3,654,404 |
| 11 Aug 2020 | CNY | 30.81 | 31.26 | 29.8 | 29.85 | 29.85 | -1.07 (-3.46%) | 4,005,000 |
| 10 Aug 2020 | CNY | 30.34 | 30.98 | 29.9 | 30.92 | 30.92 | +0.48 (+1.58%) | 3,649,776 |
| 7 Aug 2020 | CNY | 31.4 | 31.93 | 30.03 | 30.44 | 30.44 | -1.58 (-4.93%) | 6,582,375 |
| 6 Aug 2020 | CNY | 33.11 | 34.2 | 31.8 | 32.02 | 32.02 | -1.52 (-4.53%) | 9,307,451 |
| 5 Aug 2020 | CNY | 35.1 | 35.26 | 33.06 | 33.54 | 33.54 | -2.47 (-6.86%) | 10,284,776 |
| 4 Aug 2020 | CNY | 34.37 | 36.33 | 33.34 | 36.01 | 36.01 | +1.87 (+5.48%) | 14,805,968 |
| 3 Aug 2020 | CNY | 32.4 | 34.4 | 31.9 | 34.14 | 34.14 | +2.08 (+6.49%) | 11,509,181 |
| 31 Jul 2020 | CNY | 31.72 | 33.47 | 31.58 | 32.06 | 32.06 | +0.12 (+0.38%) | 9,660,784 |
| 30 Jul 2020 | CNY | 31.71 | 32.5 | 30.92 | 31.94 | 31.94 | -0.31 (-0.96%) | 8,247,510 |
| 29 Jul 2020 | CNY | 29.66 | 32.95 | 29.66 | 32.25 | 32.25 | +2.09 (+6.93%) | 10,004,353 |
| 28 Jul 2020 | CNY | 30.41 | 30.93 | 29.52 | 30.16 | 30.16 | -0.41 (-1.34%) | 6,481,444 |
| 27 Jul 2020 | CNY | 32 | 32.26 | 29.18 | 30.57 | 30.57 | -1.86 (-5.74%) | 10,333,389 |
| 24 Jul 2020 | CNY | 32.43 | 34.45 | 32.41 | 32.43 | 32.43 | -0.55 (-1.67%) | 10,715,302 |
| 23 Jul 2020 | CNY | 33.33 | 33.33 | 31.5 | 32.98 | 32.98 | -0.7 (-2.08%) | 9,767,413 |
| 22 Jul 2020 | CNY | 31.99 | 34.11 | 31.77 | 33.68 | 33.68 | +1.1 (+3.38%) | 13,725,483 |
| 21 Jul 2020 | CNY | 33.71 | 33.81 | 32 | 32.58 | 32.58 | -1.65 (-4.82%) | 12,463,919 |
| 20 Jul 2020 | CNY | 35.55 | 35.94 | 32.9 | 34.23 | 34.23 | -2.31 (-6.32%) | 15,171,927 |
| 17 Jul 2020 | CNY | 34.18 | 37.6 | 33.64 | 36.54 | 36.54 | -0.84 (-2.25%) | 23,073,727 |
| 16 Jul 2020 | CNY | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | +3.4 (+10.01%) | 748,659 |
| 15 Jul 2020 | CNY | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | +3.09 (+10.00%) | 123,908 |
