| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2020 | CNY | 23.1 | 23.3 | 21.6 | 21.61 | 16.6231 | -1.49 (-6.45%) | 11,375,184 |
| 4 Sep 2020 | CNY | 23.13 | 23.24 | 22.75 | 23.1 | 17.7692 | -0.45 (-1.91%) | 7,209,353 |
| 3 Sep 2020 | CNY | 24.39 | 24.42 | 23.5 | 23.55 | 18.1154 | -0.98 (-4.00%) | 9,012,539 |
| 2 Sep 2020 | CNY | 25.14 | 25.47 | 24.48 | 24.53 | 18.8692 | -0.63 (-2.50%) | 9,015,547 |
| 1 Sep 2020 | CNY | 25.16 | 25.5 | 24.91 | 25.16 | 19.3538 | 0.0 (0.0%) | 6,799,482 |
| 31 Aug 2020 | CNY | 25.11 | 25.56 | 24.8 | 25.16 | 19.3538 | +0.05 (+0.20%) | 9,490,099 |
| 28 Aug 2020 | CNY | 24.2 | 25.19 | 24.02 | 25.11 | 19.3154 | +0.84 (+3.46%) | 9,320,427 |
| 27 Aug 2020 | CNY | 24.01 | 24.39 | 23.88 | 24.27 | 18.6692 | +0.14 (+0.58%) | 4,729,179 |
| 26 Aug 2020 | CNY | 25 | 25.34 | 24 | 24.13 | 18.5615 | -1.03 (-4.09%) | 10,719,056 |
| 25 Aug 2020 | CNY | 26.1 | 26.1 | 24.9 | 25.16 | 19.3538 | -1.15 (-4.37%) | 16,250,369 |
| 24 Aug 2020 | CNY | 24.31 | 26.5 | 24.14 | 26.31 | 20.2385 | +1.84 (+7.52%) | 21,207,086 |
| 21 Aug 2020 | CNY | 25 | 25.45 | 24.2 | 24.47 | 18.8231 | -1 (-3.93%) | 14,937,475 |
| 20 Aug 2020 | CNY | 26.15 | 26.78 | 25.38 | 25.47 | 19.5923 | +0.04 (+0.16%) | 21,713,469 |
| 19 Aug 2020 | CNY | 25.1 | 25.96 | 25.05 | 25.43 | 19.5615 | +0.15 (+0.59%) | 14,375,532 |
| 18 Aug 2020 | CNY | 24.68 | 25.55 | 24.52 | 25.28 | 19.4462 | +0.66 (+2.68%) | 13,300,575 |
| 17 Aug 2020 | CNY | 24.72 | 24.88 | 24.31 | 24.62 | 18.9385 | 0.0 (0.0%) | 10,413,009 |
| 14 Aug 2020 | CNY | 24.39 | 24.64 | 23.89 | 24.62 | 18.9385 | +0.23 (+0.94%) | 10,436,506 |
| 13 Aug 2020 | CNY | 23.58 | 24.69 | 23.4 | 24.39 | 18.7615 | +0.82 (+3.48%) | 13,829,828 |
| 12 Aug 2020 | CNY | 23.9 | 24.06 | 22.88 | 23.57 | 18.1308 | -0.04 (-0.17%) | 7,850,629 |
| 11 Aug 2020 | CNY | 23.58 | 24.24 | 23.49 | 23.61 | 18.1615 | +0.05 (+0.21%) | 8,292,621 |
| 10 Aug 2020 | CNY | 23.48 | 23.89 | 23 | 23.56 | 18.1231 | -0.11 (-0.46%) | 7,936,658 |
| 7 Aug 2020 | CNY | 24 | 24.44 | 23.02 | 23.67 | 18.2077 | -0.65 (-2.67%) | 11,094,699 |
| 6 Aug 2020 | CNY | 24.7 | 24.88 | 23.74 | 24.32 | 18.7077 | -0.37 (-1.50%) | 12,075,683 |
| 5 Aug 2020 | CNY | 23.88 | 24.78 | 23.53 | 24.69 | 18.9923 | +0.64 (+2.66%) | 12,945,760 |
| 4 Aug 2020 | CNY | 24.6 | 25.06 | 23.81 | 24.05 | 18.5 | -0.38 (-1.56%) | 13,039,538 |
| 3 Aug 2020 | CNY | 23.82 | 24.99 | 23.82 | 24.43 | 18.7923 | +0.77 (+3.25%) | 15,833,399 |
| 31 Jul 2020 | CNY | 23.31 | 23.8 | 22.91 | 23.66 | 18.2 | +0.24 (+1.02%) | 11,855,805 |
| 30 Jul 2020 | CNY | 22.94 | 23.96 | 22.81 | 23.42 | 18.0154 | +0.49 (+2.14%) | 16,421,455 |
| 29 Jul 2020 | CNY | 22.79 | 23.23 | 22.45 | 22.93 | 17.6385 | +0.09 (+0.39%) | 11,668,417 |
| 28 Jul 2020 | CNY | 22.21 | 22.94 | 21.68 | 22.84 | 17.5692 | +0.53 (+2.38%) | 13,134,680 |
