| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | CNY | 35.48 | 38.98 | 35.03 | 37.69 | 37.69 | +2.19 (+6.17%) | 7,783,381 |
| 27 Aug 2020 | CNY | 35.7 | 36.99 | 34.7 | 35.5 | 35.5 | +0.25 (+0.71%) | 5,421,056 |
| 26 Aug 2020 | CNY | 34.89 | 36.11 | 32.96 | 35.25 | 35.25 | +0.05 (+0.14%) | 7,574,805 |
| 25 Aug 2020 | CNY | 35 | 36.54 | 32.56 | 35.2 | 35.2 | +1.98 (+5.96%) | 14,593,517 |
| 24 Aug 2020 | CNY | 32.19 | 33.22 | 32.1 | 33.22 | 33.22 | +3.02 (+10%) | 5,345,395 |
| 21 Aug 2020 | CNY | 28.56 | 31 | 27 | 30.2 | 30.2 | +1.21 (+4.17%) | 13,754,054 |
| 20 Aug 2020 | CNY | 26.97 | 28.99 | 26.4 | 28.99 | 28.99 | +2.64 (+10.02%) | 12,129,497 |
| 19 Aug 2020 | CNY | 24.17 | 26.35 | 24.01 | 26.35 | 26.35 | +2.4 (+10.02%) | 6,734,500 |
| 18 Aug 2020 | CNY | 23.45 | 24.67 | 23.26 | 23.95 | 23.95 | +0.5 (+2.13%) | 3,566,800 |
| 17 Aug 2020 | CNY | 23.5 | 23.75 | 22.78 | 23.45 | 23.45 | +0.04 (+0.17%) | 3,353,888 |
| 14 Aug 2020 | CNY | 23.15 | 23.54 | 22.81 | 23.41 | 23.41 | +0.24 (+1.04%) | 1,868,607 |
| 13 Aug 2020 | CNY | 23.58 | 24 | 22.98 | 23.17 | 23.17 | -0.44 (-1.86%) | 2,361,500 |
| 12 Aug 2020 | CNY | 24.29 | 24.67 | 23.1 | 23.61 | 23.61 | -0.67 (-2.76%) | 3,173,700 |
| 11 Aug 2020 | CNY | 25.75 | 26.27 | 24.04 | 24.28 | 24.28 | -1.47 (-5.71%) | 3,896,300 |
| 10 Aug 2020 | CNY | 26.26 | 27.1 | 25.38 | 25.75 | 25.75 | -0.75 (-2.83%) | 3,121,840 |
| 7 Aug 2020 | CNY | 26.8 | 27.56 | 26.4 | 26.5 | 26.5 | -0.48 (-1.78%) | 4,952,019 |
| 6 Aug 2020 | CNY | 26.93 | 28.41 | 26.17 | 26.98 | 26.98 | 0.0 (0.0%) | 4,579,259 |
| 5 Aug 2020 | CNY | 25.7 | 27.15 | 25.53 | 26.98 | 26.98 | +0.89 (+3.41%) | 3,960,819 |
| 4 Aug 2020 | CNY | 25.96 | 26.35 | 25.7 | 26.09 | 26.09 | -0.36 (-1.36%) | 3,518,988 |
| 3 Aug 2020 | CNY | 26.2 | 26.72 | 25.75 | 26.45 | 26.45 | -0.05 (-0.19%) | 5,598,103 |
| 31 Jul 2020 | CNY | 24.73 | 27.09 | 24.63 | 26.5 | 26.5 | +1.59 (+6.38%) | 7,326,766 |
| 30 Jul 2020 | CNY | 24.46 | 25.18 | 24.03 | 24.91 | 24.91 | +0.21 (+0.85%) | 3,186,623 |
| 29 Jul 2020 | CNY | 24.38 | 24.89 | 23.8 | 24.7 | 24.7 | +0.17 (+0.69%) | 4,153,385 |
| 28 Jul 2020 | CNY | 23.41 | 24.96 | 22.7 | 24.53 | 24.53 | +1.67 (+7.31%) | 6,080,946 |
| 27 Jul 2020 | CNY | 22.45 | 23.45 | 21.91 | 22.86 | 22.86 | +0.81 (+3.67%) | 5,814,767 |
| 24 Jul 2020 | CNY | 21.46 | 23.4 | 21.37 | 22.05 | 22.05 | +0.47 (+2.18%) | 6,327,056 |
| 23 Jul 2020 | CNY | 21.25 | 21.95 | 20.74 | 21.58 | 21.58 | +0.23 (+1.08%) | 2,044,659 |
| 22 Jul 2020 | CNY | 20.95 | 22.08 | 20.95 | 21.35 | 21.35 | +0.33 (+1.57%) | 3,090,100 |
| 21 Jul 2020 | CNY | 20.81 | 21.25 | 20.61 | 21.02 | 21.02 | +0.21 (+1.01%) | 1,545,800 |
| 20 Jul 2020 | CNY | 21.27 | 21.27 | 20.4 | 20.81 | 20.81 | -0.47 (-2.21%) | 3,178,600 |
