| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2020 | CNY | 31.25 | 34.3 | 30.72 | 34.3 | 34.3 | +3.12 (+10.01%) | 9,326,622 |
| 31 Aug 2020 | CNY | 30.5 | 31.92 | 30.24 | 31.18 | 31.18 | +1.26 (+4.21%) | 5,335,332 |
| 28 Aug 2020 | CNY | 29.75 | 30.45 | 29.61 | 29.92 | 29.92 | +0.28 (+0.94%) | 2,703,914 |
| 27 Aug 2020 | CNY | 29.21 | 29.83 | 29.2 | 29.64 | 29.64 | +0.48 (+1.65%) | 2,570,659 |
| 26 Aug 2020 | CNY | 28.99 | 29.84 | 28.78 | 29.16 | 29.16 | -0.03 (-0.10%) | 3,456,213 |
| 25 Aug 2020 | CNY | 30.38 | 30.56 | 28.99 | 29.19 | 29.19 | -1.01 (-3.34%) | 4,926,674 |
| 24 Aug 2020 | CNY | 30.92 | 31.08 | 30 | 30.2 | 30.2 | -1.31 (-4.16%) | 4,216,100 |
| 21 Aug 2020 | CNY | 31.5 | 32.43 | 31.27 | 31.51 | 31.51 | -0.45 (-1.41%) | 5,515,735 |
| 20 Aug 2020 | CNY | 30 | 31.99 | 29.51 | 31.96 | 31.96 | +0.91 (+2.93%) | 6,499,801 |
| 19 Aug 2020 | CNY | 31.51 | 32.48 | 31.05 | 31.05 | 31.05 | -0.27 (-0.86%) | 6,750,520 |
| 18 Aug 2020 | CNY | 31.39 | 31.57 | 30.8 | 31.32 | 31.32 | -0.07 (-0.22%) | 4,969,787 |
| 17 Aug 2020 | CNY | 29.98 | 31.53 | 29.79 | 31.39 | 31.39 | +1.75 (+5.90%) | 6,917,443 |
| 14 Aug 2020 | CNY | 29.81 | 29.81 | 28.89 | 29.64 | 29.64 | -0.35 (-1.17%) | 5,079,788 |
| 13 Aug 2020 | CNY | 29.85 | 30.58 | 29.85 | 29.99 | 29.99 | +0.21 (+0.71%) | 5,647,194 |
| 12 Aug 2020 | CNY | 31.18 | 31.28 | 29.51 | 29.78 | 29.78 | -1.9 (-6.00%) | 9,161,597 |
| 11 Aug 2020 | CNY | 33.15 | 33.8 | 31.33 | 31.68 | 31.68 | -2.97 (-8.57%) | 10,659,556 |
| 10 Aug 2020 | CNY | 34.58 | 38.98 | 32.24 | 34.65 | 34.65 | -1.17 (-3.27%) | 15,806,761 |
| 7 Aug 2020 | CNY | 38.2 | 38.77 | 35.82 | 35.82 | 35.82 | -3.98 (-10%) | 10,854,669 |
| 6 Aug 2020 | CNY | 35 | 41.5 | 35 | 39.8 | 39.8 | +1.98 (+5.24%) | 21,541,006 |
| 5 Aug 2020 | CNY | 37 | 37.82 | 35.41 | 37.82 | 37.82 | +3.44 (+10.01%) | 22,464,001 |
| 4 Aug 2020 | CNY | 32 | 34.38 | 31.26 | 34.38 | 34.38 | +3.13 (+10.02%) | 10,237,151 |
| 3 Aug 2020 | CNY | 28.22 | 31.25 | 28.21 | 31.25 | 31.25 | +2.84 (+10.00%) | 6,844,208 |
| 31 Jul 2020 | CNY | 27.37 | 28.75 | 26.88 | 28.41 | 28.41 | +1.03 (+3.76%) | 5,362,003 |
| 30 Jul 2020 | CNY | 27.15 | 27.56 | 26.79 | 27.38 | 27.38 | +0.23 (+0.85%) | 3,011,916 |
| 29 Jul 2020 | CNY | 26.35 | 27.25 | 26.33 | 27.15 | 27.15 | +0.66 (+2.49%) | 2,585,940 |
| 28 Jul 2020 | CNY | 26.61 | 26.87 | 26.26 | 26.49 | 26.49 | -0.14 (-0.53%) | 1,957,445 |
| 27 Jul 2020 | CNY | 25.73 | 26.69 | 25.4 | 26.63 | 26.63 | +0.83 (+3.22%) | 3,046,157 |
| 24 Jul 2020 | CNY | 27.02 | 27.57 | 25.8 | 25.8 | 25.8 | -1.91 (-6.89%) | 3,743,851 |
| 23 Jul 2020 | CNY | 27.44 | 28.09 | 26.7 | 27.71 | 27.71 | +0.26 (+0.95%) | 3,824,370 |
| 22 Jul 2020 | CNY | 27.3 | 27.9 | 27.25 | 27.45 | 27.45 | -0.33 (-1.19%) | 3,413,689 |
