| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 26.29 | 27.49 | 26.2 | 26.31 | 26.31 | -0.44 (-1.64%) | 36,350,800 |
| 27 Aug 2020 | CNY | 25 | 26.95 | 24.66 | 26.75 | 26.75 | +1.7 (+6.79%) | 35,305,777 |
| 26 Aug 2020 | CNY | 24.66 | 25.28 | 24.16 | 25.05 | 25.05 | +0.21 (+0.85%) | 26,292,476 |
| 25 Aug 2020 | CNY | 25.58 | 26.16 | 24.51 | 24.84 | 24.84 | -1.16 (-4.46%) | 43,509,455 |
| 24 Aug 2020 | CNY | 26.24 | 26.92 | 25.5 | 26 | 26 | +0.05 (+0.19%) | 35,355,944 |
| 21 Aug 2020 | CNY | 25.31 | 27.58 | 25.3 | 25.95 | 25.95 | +0.77 (+3.06%) | 49,284,434 |
| 20 Aug 2020 | CNY | 24.59 | 25.67 | 24.13 | 25.18 | 25.18 | +0.18 (+0.72%) | 27,401,261 |
| 19 Aug 2020 | CNY | 23.55 | 25.02 | 23.42 | 25 | 25 | +1.29 (+5.44%) | 32,797,235 |
| 18 Aug 2020 | CNY | 22.9 | 24.2 | 22.7 | 23.71 | 23.71 | +0.01 (+0.04%) | 26,970,060 |
| 17 Aug 2020 | CNY | 23.39 | 23.84 | 23.1 | 23.7 | 23.7 | +0.61 (+2.64%) | 19,567,511 |
| 14 Aug 2020 | CNY | 22.95 | 23.26 | 22.61 | 23.09 | 23.09 | +0.11 (+0.48%) | 15,344,830 |
| 13 Aug 2020 | CNY | 22.2 | 23.43 | 22.03 | 22.98 | 22.98 | +0.76 (+3.42%) | 28,680,304 |
| 12 Aug 2020 | CNY | 21.83 | 22.22 | 21.04 | 22.22 | 22.22 | +0.34 (+1.55%) | 21,731,202 |
| 11 Aug 2020 | CNY | 22.15 | 22.85 | 21.85 | 21.88 | 21.88 | -0.52 (-2.32%) | 26,193,240 |
| 10 Aug 2020 | CNY | 21.29 | 22.68 | 21.08 | 22.4 | 22.4 | +1 (+4.67%) | 33,752,862 |
| 7 Aug 2020 | CNY | 21.14 | 21.56 | 20.35 | 21.4 | 21.4 | +0.32 (+1.52%) | 27,631,277 |
| 6 Aug 2020 | CNY | 20.9 | 21.59 | 20.69 | 21.08 | 21.08 | +0.14 (+0.67%) | 29,803,446 |
| 5 Aug 2020 | CNY | 20.02 | 21.22 | 19.92 | 20.94 | 20.94 | +0.6 (+2.95%) | 32,374,232 |
| 4 Aug 2020 | CNY | 20.64 | 21.14 | 20.24 | 20.34 | 20.34 | -0.23 (-1.12%) | 26,026,612 |
| 3 Aug 2020 | CNY | 20.15 | 20.59 | 20.07 | 20.57 | 20.57 | +0.44 (+2.19%) | 22,061,236 |
| 31 Jul 2020 | CNY | 20.07 | 20.37 | 19.82 | 20.13 | 20.13 | -0.05 (-0.25%) | 16,378,246 |
| 30 Jul 2020 | CNY | 20.44 | 20.58 | 20.11 | 20.18 | 20.18 | -0.25 (-1.22%) | 14,837,367 |
| 29 Jul 2020 | CNY | 20.19 | 20.45 | 19.91 | 20.43 | 20.43 | +0.12 (+0.59%) | 18,224,124 |
| 28 Jul 2020 | CNY | 19.81 | 20.6 | 19.81 | 20.31 | 20.31 | +0.51 (+2.58%) | 23,402,220 |
| 27 Jul 2020 | CNY | 19.6 | 19.94 | 19.48 | 19.8 | 19.8 | +0.11 (+0.56%) | 11,190,082 |
| 24 Jul 2020 | CNY | 20.32 | 20.47 | 19.58 | 19.69 | 19.69 | -0.88 (-4.28%) | 19,610,118 |
| 23 Jul 2020 | CNY | 20.45 | 20.65 | 20 | 20.57 | 20.57 | +0.11 (+0.54%) | 20,957,523 |
| 22 Jul 2020 | CNY | 20.18 | 20.6 | 20.04 | 20.46 | 20.46 | +0.12 (+0.59%) | 20,240,637 |
| 21 Jul 2020 | CNY | 19.88 | 20.44 | 19.7 | 20.34 | 20.34 | +0.29 (+1.45%) | 20,107,750 |
| 20 Jul 2020 | CNY | 20.17 | 20.25 | 19.36 | 20.05 | 20.05 | +0.11 (+0.55%) | 19,803,979 |
