| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2020 | CNY | 22.9 | 22.91 | 22.06 | 22.22 | 22.22 | -1.05 (-4.51%) | 4,661,251 |
| 21 Aug 2020 | CNY | 22.93 | 23.29 | 22.9 | 23.27 | 23.27 | +0.32 (+1.39%) | 2,544,976 |
| 20 Aug 2020 | CNY | 22.73 | 23.17 | 22.57 | 22.95 | 22.95 | +0.08 (+0.35%) | 1,621,380 |
| 19 Aug 2020 | CNY | 23.2 | 23.2 | 22.83 | 22.87 | 22.87 | -0.33 (-1.42%) | 1,439,916 |
| 18 Aug 2020 | CNY | 23.18 | 23.32 | 23.13 | 23.2 | 23.2 | -0.02 (-0.09%) | 1,792,292 |
| 17 Aug 2020 | CNY | 22.6 | 23.24 | 22.44 | 23.22 | 23.22 | +0.76 (+3.38%) | 2,778,074 |
| 14 Aug 2020 | CNY | 22.45 | 22.54 | 22.18 | 22.46 | 22.46 | +0.05 (+0.22%) | 960,663 |
| 13 Aug 2020 | CNY | 22.38 | 22.64 | 22.33 | 22.41 | 22.41 | +0.15 (+0.67%) | 1,153,745 |
| 12 Aug 2020 | CNY | 22.73 | 22.75 | 21.93 | 22.26 | 22.26 | -0.5 (-2.20%) | 2,414,326 |
| 11 Aug 2020 | CNY | 23.02 | 23.18 | 22.69 | 22.76 | 22.76 | -0.34 (-1.47%) | 1,634,132 |
| 10 Aug 2020 | CNY | 22.72 | 23.28 | 22.72 | 23.1 | 23.1 | +0.28 (+1.23%) | 1,541,619 |
| 7 Aug 2020 | CNY | 23.25 | 23.25 | 22.65 | 22.82 | 22.82 | -0.44 (-1.89%) | 2,045,059 |
| 6 Aug 2020 | CNY | 23.29 | 23.4 | 23.07 | 23.26 | 23.26 | -0.06 (-0.26%) | 1,936,401 |
| 5 Aug 2020 | CNY | 23.31 | 23.44 | 22.9 | 23.32 | 23.32 | +0.12 (+0.52%) | 2,240,142 |
| 4 Aug 2020 | CNY | 23.2 | 23.6 | 23 | 23.2 | 23.2 | -0.01 (-0.04%) | 2,849,079 |
| 3 Aug 2020 | CNY | 22.69 | 23.44 | 22.61 | 23.21 | 23.21 | +0.66 (+2.93%) | 3,690,388 |
| 31 Jul 2020 | CNY | 22.19 | 22.62 | 22.17 | 22.55 | 22.55 | +0.15 (+0.67%) | 1,949,885 |
| 30 Jul 2020 | CNY | 22.34 | 22.72 | 22.19 | 22.4 | 22.4 | +0.05 (+0.22%) | 2,052,490 |
| 29 Jul 2020 | CNY | 22.01 | 22.36 | 21.75 | 22.35 | 22.35 | +0.27 (+1.22%) | 1,575,500 |
| 28 Jul 2020 | CNY | 22.15 | 22.47 | 21.88 | 22.08 | 22.08 | +0.02 (+0.09%) | 1,129,023 |
| 27 Jul 2020 | CNY | 21.99 | 22.36 | 21.65 | 22.06 | 22.06 | +0.11 (+0.50%) | 1,343,728 |
| 24 Jul 2020 | CNY | 22.58 | 23.05 | 21.9 | 21.95 | 21.95 | -0.74 (-3.26%) | 2,657,109 |
| 23 Jul 2020 | CNY | 22.91 | 23.07 | 22.35 | 22.69 | 22.69 | -0.39 (-1.69%) | 2,263,734 |
| 22 Jul 2020 | CNY | 23.19 | 23.29 | 22.86 | 23.08 | 23.08 | +0.03 (+0.13%) | 2,187,691 |
| 21 Jul 2020 | CNY | 23.08 | 23.47 | 22.92 | 23.05 | 23.05 | 0.0 (0.0%) | 1,809,804 |
| 20 Jul 2020 | CNY | 22.5 | 23.08 | 22.45 | 23.05 | 23.05 | +0.64 (+2.86%) | 2,488,850 |
| 17 Jul 2020 | CNY | 22.36 | 22.66 | 22.17 | 22.41 | 22.41 | +0.11 (+0.49%) | 2,126,543 |
| 16 Jul 2020 | CNY | 23.28 | 23.37 | 22.28 | 22.3 | 22.3 | -0.83 (-3.59%) | 3,492,502 |
| 15 Jul 2020 | CNY | 23.88 | 24.09 | 23.1 | 23.13 | 23.13 | -0.88 (-3.67%) | 4,180,476 |
| 14 Jul 2020 | CNY | 23.89 | 24.45 | 23.5 | 24.01 | 24.01 | +0.13 (+0.54%) | 5,593,409 |
