| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2020 | CNY | 31.93 | 36.66 | 30.99 | 35.6 | 35.6 | +1.14 (+3.31%) | 21,470,563 |
| 24 Aug 2020 | CNY | 32 | 37.88 | 31.22 | 34.46 | 34.46 | -0.04 (-0.12%) | 26,876,184 |
| 21 Aug 2020 | CNY | 32.8 | 34.5 | 32.79 | 34.5 | 34.5 | +3.14 (+10.01%) | 15,465,508 |
| 20 Aug 2020 | CNY | 27.5 | 31.36 | 26.83 | 31.36 | 31.36 | +2.84 (+9.96%) | 11,075,858 |
| 19 Aug 2020 | CNY | 29.94 | 30.7 | 28.5 | 28.52 | 28.52 | -1.29 (-4.33%) | 7,498,750 |
| 18 Aug 2020 | CNY | 30.32 | 30.56 | 29.35 | 29.81 | 29.81 | -0.5 (-1.65%) | 6,555,167 |
| 17 Aug 2020 | CNY | 28.83 | 30.42 | 28.61 | 30.31 | 30.31 | +1.32 (+4.55%) | 8,966,429 |
| 14 Aug 2020 | CNY | 29.42 | 29.85 | 27.78 | 28.99 | 28.99 | -0.49 (-1.66%) | 8,864,344 |
| 13 Aug 2020 | CNY | 30.5 | 30.86 | 29.43 | 29.48 | 29.48 | -0.99 (-3.25%) | 6,788,050 |
| 12 Aug 2020 | CNY | 31.25 | 31.6 | 29.18 | 30.47 | 30.47 | -1.35 (-4.24%) | 9,466,199 |
| 11 Aug 2020 | CNY | 31 | 32.8 | 31 | 31.82 | 31.82 | +0.24 (+0.76%) | 10,211,947 |
| 10 Aug 2020 | CNY | 33.2 | 33.6 | 31.56 | 31.58 | 31.58 | -3.46 (-9.87%) | 14,099,247 |
| 7 Aug 2020 | CNY | 34.2 | 36.58 | 34.01 | 35.04 | 35.04 | -0.26 (-0.74%) | 14,709,506 |
| 6 Aug 2020 | CNY | 37 | 38.87 | 34.67 | 35.3 | 35.3 | -2.87 (-7.52%) | 20,288,123 |
| 5 Aug 2020 | CNY | 43.63 | 43.63 | 36.65 | 38.17 | 38.17 | -2.55 (-6.26%) | 26,482,883 |
| 4 Aug 2020 | CNY | 38.93 | 40.72 | 38.37 | 40.72 | 40.72 | +3.7 (+9.99%) | 9,186,197 |
| 3 Aug 2020 | CNY | 33.19 | 37.02 | 32.56 | 37.02 | 37.02 | +3.34 (+9.92%) | 23,055,549 |
| 31 Jul 2020 | CNY | 31.51 | 35.2 | 31.02 | 33.68 | 33.68 | +1.47 (+4.56%) | 26,522,868 |
| 30 Jul 2020 | CNY | 32.07 | 35.24 | 31.5 | 32.21 | 32.21 | -0.49 (-1.50%) | 31,176,645 |
| 29 Jul 2020 | CNY | 27.97 | 32.7 | 27.12 | 32.7 | 32.7 | +2.97 (+9.99%) | 38,589,719 |
| 28 Jul 2020 | CNY | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | +2.7 (+9.99%) | 537,528 |
| 27 Jul 2020 | CNY | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | +2.46 (+10.01%) | 468,952 |
| 24 Jul 2020 | CNY | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | +2.23 (+9.98%) | 1,017,197 |
| 23 Jul 2020 | CNY | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | +2.03 (+10.00%) | 641,170 |
| 22 Jul 2020 | CNY | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | +1.85 (+10.02%) | 293,791 |
| 21 Jul 2020 | CNY | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | +1.68 (+10.01%) | 149,666 |
| 20 Jul 2020 | CNY | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | +1.53 (+10.03%) | 116,757 |
| 17 Jul 2020 | CNY | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | +1.39 (+10.03%) | 378,013 |
| 16 Jul 2020 | CNY | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | +1.26 (+10%) | 197,966 |
| 15 Jul 2020 | CNY | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | +1.15 (+10.04%) | 50,581 |
