| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 29.47 | 29.85 | 29.27 | 29.31 | 29.31 | +0.11 (+0.38%) | 2,455,698 |
| 28 Aug 2020 | CNY | 29.4 | 29.4 | 28.69 | 29.2 | 29.2 | -0.63 (-2.11%) | 3,166,310 |
| 27 Aug 2020 | CNY | 28.69 | 29.86 | 28.69 | 29.83 | 29.83 | +1.01 (+3.50%) | 2,818,124 |
| 26 Aug 2020 | CNY | 29.22 | 29.54 | 28.6 | 28.82 | 28.82 | -0.42 (-1.44%) | 2,563,844 |
| 25 Aug 2020 | CNY | 30.03 | 30.08 | 29.18 | 29.24 | 29.24 | -0.76 (-2.53%) | 3,635,906 |
| 24 Aug 2020 | CNY | 30.05 | 30.28 | 29.62 | 30 | 30 | -0.18 (-0.60%) | 2,369,747 |
| 21 Aug 2020 | CNY | 30.2 | 30.6 | 29.82 | 30.18 | 30.18 | +0.03 (+0.10%) | 2,372,523 |
| 20 Aug 2020 | CNY | 29.6 | 30.42 | 29.47 | 30.15 | 30.15 | +0.27 (+0.90%) | 3,447,028 |
| 19 Aug 2020 | CNY | 30.47 | 30.65 | 29.81 | 29.88 | 29.88 | -0.58 (-1.90%) | 3,081,121 |
| 18 Aug 2020 | CNY | 30.98 | 30.98 | 30 | 30.46 | 30.46 | -0.24 (-0.78%) | 3,510,863 |
| 17 Aug 2020 | CNY | 29.89 | 30.98 | 29.81 | 30.7 | 30.7 | +0.66 (+2.20%) | 3,501,031 |
| 14 Aug 2020 | CNY | 29.74 | 30.08 | 29.18 | 30.04 | 30.04 | +0.17 (+0.57%) | 3,002,731 |
| 13 Aug 2020 | CNY | 30.39 | 30.83 | 29.63 | 29.87 | 29.87 | -0.42 (-1.39%) | 4,128,932 |
| 12 Aug 2020 | CNY | 30.2 | 30.48 | 29.48 | 30.29 | 30.29 | -0.32 (-1.05%) | 4,418,716 |
| 11 Aug 2020 | CNY | 32.66 | 32.78 | 30.51 | 30.61 | 30.61 | -1.35 (-4.22%) | 5,865,194 |
| 10 Aug 2020 | CNY | 31.16 | 32.04 | 30.91 | 31.96 | 31.96 | +0.97 (+3.13%) | 5,415,050 |
| 7 Aug 2020 | CNY | 31.36 | 31.77 | 30.21 | 30.99 | 30.99 | -0.36 (-1.15%) | 5,363,369 |
| 6 Aug 2020 | CNY | 32.71 | 32.72 | 31.06 | 31.35 | 31.35 | -1.11 (-3.42%) | 7,512,310 |
| 5 Aug 2020 | CNY | 32.3 | 32.79 | 31.94 | 32.46 | 32.46 | +0.18 (+0.56%) | 6,846,301 |
| 4 Aug 2020 | CNY | 31.8 | 33.9 | 31.71 | 32.28 | 32.28 | +0.61 (+1.93%) | 11,062,111 |
| 3 Aug 2020 | CNY | 31.64 | 31.83 | 31.25 | 31.67 | 31.67 | +0.17 (+0.54%) | 6,115,511 |
| 31 Jul 2020 | CNY | 31.24 | 32.17 | 30.92 | 31.5 | 31.5 | -0.12 (-0.38%) | 6,188,670 |
| 30 Jul 2020 | CNY | 30.8 | 32.18 | 30.79 | 31.62 | 31.62 | +0.83 (+2.70%) | 7,789,672 |
| 29 Jul 2020 | CNY | 30.01 | 30.8 | 29.1 | 30.79 | 30.79 | +0.75 (+2.50%) | 5,907,144 |
| 28 Jul 2020 | CNY | 30.35 | 31.24 | 29.61 | 30.04 | 30.04 | -0.06 (-0.20%) | 5,898,455 |
| 27 Jul 2020 | CNY | 31.05 | 31.25 | 29.72 | 30.1 | 30.1 | -0.15 (-0.50%) | 5,462,915 |
| 24 Jul 2020 | CNY | 31.75 | 32 | 29.97 | 30.25 | 30.25 | -1.73 (-5.41%) | 8,388,421 |
| 23 Jul 2020 | CNY | 32.02 | 32.8 | 31.28 | 31.98 | 31.98 | -0.24 (-0.74%) | 9,189,209 |
| 22 Jul 2020 | CNY | 31 | 33.33 | 30.86 | 32.22 | 32.22 | +0.76 (+2.42%) | 12,792,591 |
| 21 Jul 2020 | CNY | 29.8 | 32.15 | 29.78 | 31.46 | 31.46 | +1.91 (+6.46%) | 10,602,891 |
