| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2020 | CNY | 27.14 | 27.5 | 26.86 | 27.02 | 20.7846 | -0.18 (-0.66%) | 1,924,300 |
| 4 Sep 2020 | CNY | 26.86 | 27.3 | 26.72 | 27.2 | 20.9231 | +0.02 (+0.07%) | 2,113,580 |
| 3 Sep 2020 | CNY | 27.9 | 27.9 | 27.08 | 27.18 | 20.9077 | -0.68 (-2.44%) | 2,653,039 |
| 2 Sep 2020 | CNY | 27.43 | 27.95 | 27.3 | 27.86 | 21.4308 | +0.47 (+1.72%) | 3,199,799 |
| 1 Sep 2020 | CNY | 27.8 | 27.96 | 27.16 | 27.39 | 21.0692 | -0.64 (-2.28%) | 4,188,629 |
| 31 Aug 2020 | CNY | 28.36 | 28.62 | 28.01 | 28.03 | 21.5615 | -0.12 (-0.43%) | 3,910,170 |
| 28 Aug 2020 | CNY | 28.08 | 28.4 | 27.8 | 28.15 | 21.6538 | +0.08 (+0.29%) | 3,726,706 |
| 27 Aug 2020 | CNY | 28.09 | 28.25 | 27.65 | 28.07 | 21.5923 | -0.03 (-0.11%) | 2,907,675 |
| 26 Aug 2020 | CNY | 28.2 | 28.59 | 27.89 | 28.1 | 21.6154 | -0.24 (-0.85%) | 4,009,403 |
| 25 Aug 2020 | CNY | 29.3 | 29.3 | 28.25 | 28.34 | 21.8 | -0.75 (-2.58%) | 4,271,004 |
| 24 Aug 2020 | CNY | 28.7 | 29.5 | 28.25 | 29.09 | 22.3769 | +0.43 (+1.50%) | 5,613,796 |
| 21 Aug 2020 | CNY | 28.98 | 29.61 | 28.4 | 28.66 | 22.0462 | -0.17 (-0.59%) | 5,059,160 |
| 20 Aug 2020 | CNY | 29.85 | 29.97 | 27.89 | 28.83 | 22.1769 | -1.53 (-5.04%) | 10,481,539 |
| 19 Aug 2020 | CNY | 30.43 | 31.01 | 29.62 | 30.36 | 23.3538 | -0.1 (-0.33%) | 10,362,599 |
| 18 Aug 2020 | CNY | 27.82 | 30.46 | 27.82 | 30.46 | 23.4308 | +2.77 (+10.00%) | 14,742,392 |
| 17 Aug 2020 | CNY | 27.35 | 27.7 | 27.22 | 27.69 | 21.3 | +0.34 (+1.24%) | 2,239,098 |
| 14 Aug 2020 | CNY | 26.92 | 27.35 | 26.52 | 27.35 | 21.0385 | +0.41 (+1.52%) | 1,876,560 |
| 13 Aug 2020 | CNY | 26.96 | 27.3 | 26.88 | 26.94 | 20.7231 | -0.02 (-0.07%) | 1,628,100 |
| 12 Aug 2020 | CNY | 27.06 | 27.7 | 26.45 | 26.96 | 20.7385 | -0.19 (-0.70%) | 3,188,541 |
| 11 Aug 2020 | CNY | 28.09 | 28.12 | 27.07 | 27.15 | 20.8846 | -0.86 (-3.07%) | 2,401,274 |
| 10 Aug 2020 | CNY | 27.78 | 28.08 | 27.54 | 28.01 | 21.5462 | +0.13 (+0.47%) | 1,766,500 |
| 7 Aug 2020 | CNY | 28.54 | 28.8 | 27.28 | 27.88 | 21.4462 | -0.74 (-2.59%) | 3,764,004 |
| 6 Aug 2020 | CNY | 28.86 | 28.96 | 28.23 | 28.62 | 22.0154 | -0.34 (-1.17%) | 3,076,812 |
| 5 Aug 2020 | CNY | 29.38 | 29.38 | 28.8 | 28.96 | 22.2769 | -0.07 (-0.24%) | 2,736,646 |
| 4 Aug 2020 | CNY | 29.29 | 29.45 | 28.68 | 29.03 | 22.3308 | -0.26 (-0.89%) | 2,877,746 |
| 3 Aug 2020 | CNY | 29.31 | 29.5 | 28.87 | 29.29 | 22.5308 | +0.24 (+0.83%) | 4,637,887 |
| 31 Jul 2020 | CNY | 27.58 | 29.3 | 27.58 | 29.05 | 22.3462 | +1.38 (+4.99%) | 6,045,372 |
| 30 Jul 2020 | CNY | 28.09 | 28.42 | 27.52 | 27.67 | 21.2846 | -0.45 (-1.60%) | 2,768,932 |
| 29 Jul 2020 | CNY | 27.18 | 28.15 | 27.08 | 28.12 | 21.6308 | +0.75 (+2.74%) | 2,867,460 |
| 28 Jul 2020 | CNY | 26.8 | 28.69 | 26.8 | 27.37 | 21.0538 | +0.86 (+3.24%) | 4,038,650 |
