| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 27.44 | 27.71 | 26.5 | 26.5 | 26.5 | -1.33 (-4.78%) | 10,257,874 |
| 28 Aug 2020 | CNY | 27.4 | 27.86 | 27.28 | 27.83 | 27.83 | +0.43 (+1.57%) | 5,716,527 |
| 27 Aug 2020 | CNY | 27.56 | 27.84 | 27.25 | 27.4 | 27.4 | -0.14 (-0.51%) | 4,467,868 |
| 26 Aug 2020 | CNY | 28.03 | 28.65 | 27.19 | 27.54 | 27.54 | -0.36 (-1.29%) | 7,756,026 |
| 25 Aug 2020 | CNY | 28.6 | 28.75 | 27.51 | 27.9 | 27.9 | -0.89 (-3.09%) | 7,765,341 |
| 24 Aug 2020 | CNY | 28.37 | 28.79 | 28.06 | 28.79 | 28.79 | +0.67 (+2.38%) | 5,663,364 |
| 21 Aug 2020 | CNY | 28.25 | 28.58 | 27.71 | 28.12 | 28.12 | +0.04 (+0.14%) | 5,553,442 |
| 20 Aug 2020 | CNY | 28.2 | 28.54 | 28 | 28.08 | 28.08 | -0.37 (-1.30%) | 4,079,463 |
| 19 Aug 2020 | CNY | 29.3 | 29.31 | 28.2 | 28.45 | 28.45 | -0.85 (-2.90%) | 6,440,812 |
| 18 Aug 2020 | CNY | 29.54 | 29.8 | 28.8 | 29.3 | 29.3 | +0.24 (+0.83%) | 9,639,685 |
| 17 Aug 2020 | CNY | 27.2 | 29.57 | 27.12 | 29.06 | 29.06 | +1.66 (+6.06%) | 15,036,391 |
| 14 Aug 2020 | CNY | 26.39 | 27.53 | 26.24 | 27.4 | 27.4 | +1.04 (+3.95%) | 6,633,244 |
| 13 Aug 2020 | CNY | 27.17 | 27.23 | 26.13 | 26.36 | 26.36 | -0.8 (-2.95%) | 6,035,834 |
| 12 Aug 2020 | CNY | 27.08 | 27.82 | 26.32 | 27.16 | 27.16 | -0.22 (-0.80%) | 7,721,429 |
| 11 Aug 2020 | CNY | 27.58 | 28.38 | 27.38 | 27.38 | 27.38 | +0.03 (+0.11%) | 6,589,991 |
| 10 Aug 2020 | CNY | 27.9 | 28.54 | 27.1 | 27.35 | 27.35 | -0.9 (-3.19%) | 7,406,814 |
| 7 Aug 2020 | CNY | 27.63 | 28.54 | 27.31 | 28.25 | 28.25 | +0.32 (+1.15%) | 8,893,263 |
| 6 Aug 2020 | CNY | 27.35 | 28.51 | 27.18 | 27.93 | 27.93 | +0.53 (+1.93%) | 13,610,855 |
| 5 Aug 2020 | CNY | 25.55 | 27.7 | 25.5 | 27.4 | 27.4 | +1.67 (+6.49%) | 15,211,184 |
| 4 Aug 2020 | CNY | 25.75 | 26.21 | 25.38 | 25.73 | 25.73 | 0.0 (0.0%) | 8,078,950 |
| 3 Aug 2020 | CNY | 25.36 | 25.88 | 25.09 | 25.73 | 25.73 | +0.68 (+2.71%) | 7,541,215 |
| 31 Jul 2020 | CNY | 24.87 | 25.43 | 24.57 | 25.05 | 25.05 | +0.11 (+0.44%) | 7,294,987 |
| 30 Jul 2020 | CNY | 25.65 | 25.74 | 24.82 | 24.94 | 24.94 | -0.76 (-2.96%) | 7,358,750 |
| 29 Jul 2020 | CNY | 23.88 | 25.92 | 23.88 | 25.7 | 25.7 | +1.65 (+6.86%) | 13,142,399 |
| 28 Jul 2020 | CNY | 24.17 | 24.72 | 23.47 | 24.05 | 24.05 | 0.0 (0.0%) | 9,706,846 |
| 27 Jul 2020 | CNY | 24.76 | 25.27 | 23.73 | 24.05 | 24.05 | -0.75 (-3.02%) | 12,503,754 |
| 24 Jul 2020 | CNY | 26.7 | 27.15 | 24.71 | 24.8 | 24.8 | -1.8 (-6.77%) | 12,013,313 |
| 23 Jul 2020 | CNY | 26.82 | 27.08 | 25.62 | 26.6 | 26.6 | -0.22 (-0.82%) | 11,975,285 |
| 22 Jul 2020 | CNY | 25.72 | 27.3 | 25.61 | 26.82 | 26.82 | +0.9 (+3.47%) | 15,849,027 |
| 21 Jul 2020 | CNY | 24.64 | 26.18 | 24.64 | 25.92 | 25.92 | +1.05 (+4.22%) | 12,872,397 |
