| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 21.5615 | 21.8462 | 21.3846 | 21.6539 | 21.6539 | +0.062 (+0.29%) | 4,844,717 |
| 27 Aug 2020 | CNY | 21.6077 | 21.7308 | 21.2692 | 21.5923 | 21.5923 | -0.023 (-0.11%) | 3,779,977 |
| 26 Aug 2020 | CNY | 21.6923 | 21.9923 | 21.4539 | 21.6154 | 21.6154 | -0.185 (-0.85%) | 5,212,223 |
| 25 Aug 2020 | CNY | 22.5385 | 22.5385 | 21.7308 | 21.8 | 21.8 | -0.577 (-2.58%) | 5,552,305 |
| 24 Aug 2020 | CNY | 22.2769 | 22.6923 | 21.7308 | 22.3769 | 22.3769 | +0.331 (+1.50%) | 7,297,934 |
| 21 Aug 2020 | CNY | 22.2923 | 22.7769 | 21.8462 | 22.0462 | 22.0462 | -0.131 (-0.59%) | 6,576,908 |
| 20 Aug 2020 | CNY | 22.9615 | 23.0539 | 21.4539 | 22.1769 | 22.1769 | -1.177 (-5.04%) | 13,626,000 |
| 19 Aug 2020 | CNY | 23.4077 | 23.8539 | 22.7846 | 23.3539 | 23.3539 | -0.077 (-0.33%) | 13,471,378 |
| 18 Aug 2020 | CNY | 21.4 | 23.4308 | 21.4 | 23.4308 | 23.4308 | +2.131 (+10.00%) | 19,165,109 |
| 17 Aug 2020 | CNY | 21.0385 | 21.3077 | 20.9385 | 21.3 | 21.3 | +0.262 (+1.24%) | 2,910,827 |
| 14 Aug 2020 | CNY | 20.7077 | 21.0385 | 20.4 | 21.0385 | 21.0385 | +0.315 (+1.52%) | 2,439,528 |
| 13 Aug 2020 | CNY | 20.7385 | 21 | 20.6769 | 20.7231 | 20.7231 | -0.015 (-0.07%) | 2,116,530 |
| 12 Aug 2020 | CNY | 20.8154 | 21.3077 | 20.3462 | 20.7385 | 20.7385 | -0.146 (-0.70%) | 4,145,103 |
| 11 Aug 2020 | CNY | 21.6077 | 21.6308 | 20.8231 | 20.8846 | 20.8846 | -0.662 (-3.07%) | 3,121,656 |
| 10 Aug 2020 | CNY | 21.3692 | 21.6 | 21.1846 | 21.5462 | 21.5462 | +0.1 (+0.47%) | 2,296,450 |
| 7 Aug 2020 | CNY | 21.9539 | 22.1539 | 20.9846 | 21.4462 | 21.4462 | -0.569 (-2.59%) | 4,893,205 |
| 6 Aug 2020 | CNY | 22.2 | 22.2769 | 21.7154 | 22.0154 | 22.0154 | -0.262 (-1.17%) | 3,999,855 |
| 5 Aug 2020 | CNY | 22.6 | 22.6 | 22.1539 | 22.2769 | 22.2769 | -0.054 (-0.24%) | 3,557,639 |
| 4 Aug 2020 | CNY | 22.5308 | 22.6539 | 22.0615 | 22.3308 | 22.3308 | -0.2 (-0.89%) | 3,741,069 |
| 3 Aug 2020 | CNY | 22.5462 | 22.6923 | 22.2077 | 22.5308 | 22.5308 | +0.185 (+0.83%) | 6,029,253 |
| 31 Jul 2020 | CNY | 21.2154 | 22.5385 | 21.2154 | 22.3462 | 22.3462 | +1.062 (+4.99%) | 7,858,983 |
| 30 Jul 2020 | CNY | 21.6077 | 21.8615 | 21.1692 | 21.2846 | 21.2846 | -0.346 (-1.60%) | 3,599,611 |
| 29 Jul 2020 | CNY | 20.9077 | 21.6539 | 20.8308 | 21.6308 | 21.6308 | +0.577 (+2.74%) | 3,727,698 |
| 28 Jul 2020 | CNY | 20.6154 | 22.0692 | 20.6154 | 21.0539 | 21.0539 | +0.662 (+3.24%) | 5,250,245 |
| 27 Jul 2020 | CNY | 21.2462 | 21.2769 | 20.2923 | 20.3923 | 20.3923 | -0.469 (-2.25%) | 3,317,444 |
| 24 Jul 2020 | CNY | 21.9923 | 22.2154 | 20.6539 | 20.8615 | 20.8615 | -1.369 (-6.16%) | 4,979,377 |
| 23 Jul 2020 | CNY | 22.0769 | 22.2692 | 21.4385 | 22.2308 | 22.2308 | 0.0 (0.0%) | 4,732,322 |
| 22 Jul 2020 | CNY | 22.2539 | 22.6539 | 22.1539 | 22.2308 | 22.2308 | -0.162 (-0.72%) | 4,090,312 |
| 21 Jul 2020 | CNY | 22.6077 | 22.6923 | 22.0462 | 22.3923 | 22.3923 | -0.208 (-0.92%) | 3,780,285 |
| 20 Jul 2020 | CNY | 21.1615 | 22.6923 | 20.9077 | 22.6 | 22.6 | +1.715 (+8.21%) | 7,025,298 |
