| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2020 | CNY | 34.7 | 34.76 | 33.65 | 33.78 | 33.78 | -0.92 (-2.65%) | 4,830,396 |
| 25 Aug 2020 | CNY | 34.4 | 34.96 | 34.2 | 34.7 | 34.7 | +0.51 (+1.49%) | 4,694,046 |
| 24 Aug 2020 | CNY | 34.34 | 34.48 | 33.42 | 34.19 | 34.19 | -0.56 (-1.61%) | 7,094,536 |
| 21 Aug 2020 | CNY | 34.8 | 35.02 | 34.57 | 34.75 | 34.75 | +0.06 (+0.17%) | 4,410,112 |
| 20 Aug 2020 | CNY | 35.11 | 35.35 | 34.46 | 34.69 | 34.69 | -0.14 (-0.40%) | 6,495,350 |
| 19 Aug 2020 | CNY | 35.3 | 35.48 | 34.75 | 34.83 | 34.83 | -0.55 (-1.55%) | 5,701,560 |
| 18 Aug 2020 | CNY | 36.05 | 36.05 | 35.1 | 35.38 | 35.38 | -0.62 (-1.72%) | 6,464,754 |
| 17 Aug 2020 | CNY | 35.55 | 36.05 | 35.34 | 36 | 36 | +0.56 (+1.58%) | 6,100,337 |
| 14 Aug 2020 | CNY | 35.02 | 35.5 | 34.7 | 35.44 | 35.44 | +0.41 (+1.17%) | 2,984,645 |
| 13 Aug 2020 | CNY | 35.37 | 35.49 | 35.01 | 35.03 | 35.03 | -0.17 (-0.48%) | 2,777,815 |
| 12 Aug 2020 | CNY | 35.56 | 35.58 | 34.31 | 35.2 | 35.2 | -0.25 (-0.71%) | 4,678,298 |
| 11 Aug 2020 | CNY | 36.01 | 36.3 | 35.38 | 35.45 | 35.45 | -0.64 (-1.77%) | 5,173,257 |
| 10 Aug 2020 | CNY | 35 | 36.22 | 35 | 36.09 | 36.09 | +0.97 (+2.76%) | 6,507,711 |
| 7 Aug 2020 | CNY | 35.76 | 35.8 | 34.45 | 35.12 | 35.12 | -0.71 (-1.98%) | 6,196,372 |
| 6 Aug 2020 | CNY | 35.65 | 36.14 | 35.28 | 35.83 | 35.83 | +0.08 (+0.22%) | 6,324,669 |
| 5 Aug 2020 | CNY | 36.1 | 36.33 | 35.58 | 35.75 | 35.75 | +0.29 (+0.82%) | 5,372,359 |
| 4 Aug 2020 | CNY | 36 | 36.17 | 35.37 | 35.46 | 35.46 | -0.55 (-1.53%) | 6,112,910 |
| 3 Aug 2020 | CNY | 35.94 | 36.3 | 35.72 | 36.01 | 36.01 | +0.29 (+0.81%) | 6,783,422 |
| 31 Jul 2020 | CNY | 35.59 | 36.34 | 35.4 | 35.72 | 35.72 | -0.08 (-0.22%) | 6,042,480 |
| 30 Jul 2020 | CNY | 35.18 | 36.16 | 34.8 | 35.8 | 35.8 | +0.63 (+1.79%) | 7,964,362 |
| 29 Jul 2020 | CNY | 34.58 | 35.34 | 34.41 | 35.17 | 35.17 | +0.6 (+1.74%) | 7,295,556 |
| 28 Jul 2020 | CNY | 34.1 | 34.85 | 34.1 | 34.57 | 34.57 | +0.59 (+1.74%) | 5,351,462 |
| 27 Jul 2020 | CNY | 33.76 | 34.08 | 33.4 | 33.98 | 33.98 | +0.26 (+0.77%) | 6,099,584 |
| 24 Jul 2020 | CNY | 35.12 | 35.83 | 33.6 | 33.72 | 33.72 | -1.77 (-4.99%) | 10,307,624 |
| 23 Jul 2020 | CNY | 36.2 | 36.2 | 34.35 | 35.49 | 35.49 | -0.89 (-2.45%) | 12,222,460 |
| 22 Jul 2020 | CNY | 36.57 | 37.07 | 36.18 | 36.38 | 36.38 | -0.19 (-0.52%) | 7,230,738 |
| 21 Jul 2020 | CNY | 36.37 | 36.91 | 36.02 | 36.57 | 36.57 | +0.19 (+0.52%) | 7,143,370 |
| 20 Jul 2020 | CNY | 35.94 | 36.5 | 35.16 | 36.38 | 36.38 | +0.88 (+2.48%) | 8,603,595 |
| 17 Jul 2020 | CNY | 36 | 36.45 | 35 | 35.5 | 35.5 | -0.33 (-0.92%) | 9,445,760 |
| 16 Jul 2020 | CNY | 38.6 | 38.7 | 35.8 | 35.83 | 35.83 | -2.57 (-6.69%) | 13,921,760 |
