| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 27.8 | 27.81 | 27.27 | 27.76 | 27.76 | +0.06 (+0.22%) | 1,160,212 |
| 20 Aug 2020 | CNY | 27.5 | 27.96 | 27.34 | 27.7 | 27.7 | +0.04 (+0.14%) | 994,314 |
| 19 Aug 2020 | CNY | 28.5 | 28.5 | 27.6 | 27.66 | 27.66 | -0.87 (-3.05%) | 1,534,432 |
| 18 Aug 2020 | CNY | 28.39 | 28.75 | 28.32 | 28.53 | 28.53 | +0.1 (+0.35%) | 1,394,200 |
| 17 Aug 2020 | CNY | 28 | 28.67 | 27.74 | 28.43 | 28.43 | +0.55 (+1.97%) | 1,489,168 |
| 14 Aug 2020 | CNY | 27.8 | 28.24 | 27.4 | 27.88 | 27.88 | -0.18 (-0.64%) | 892,768 |
| 13 Aug 2020 | CNY | 27.54 | 28.13 | 27 | 28.06 | 28.06 | +0.39 (+1.41%) | 1,215,168 |
| 12 Aug 2020 | CNY | 27.91 | 28.1 | 26.8 | 27.67 | 27.67 | -0.42 (-1.50%) | 1,524,963 |
| 11 Aug 2020 | CNY | 28.99 | 28.99 | 28 | 28.09 | 28.09 | -0.99 (-3.40%) | 2,115,800 |
| 10 Aug 2020 | CNY | 27.56 | 29.42 | 27.4 | 29.08 | 29.08 | +1.72 (+6.29%) | 3,682,295 |
| 7 Aug 2020 | CNY | 28.31 | 28.52 | 27.23 | 27.36 | 27.36 | -1.4 (-4.87%) | 3,119,795 |
| 6 Aug 2020 | CNY | 28.66 | 29.52 | 27.98 | 28.76 | 28.76 | -1.36 (-4.52%) | 6,664,644 |
| 5 Aug 2020 | CNY | 28 | 30.12 | 27.57 | 30.12 | 30.12 | +2.74 (+10.01%) | 8,682,423 |
| 4 Aug 2020 | CNY | 26.85 | 27.58 | 26.51 | 27.38 | 27.38 | +0.39 (+1.44%) | 1,792,510 |
| 3 Aug 2020 | CNY | 26.63 | 27.13 | 26.3 | 26.99 | 26.99 | +0.73 (+2.78%) | 1,156,115 |
| 31 Jul 2020 | CNY | 26.24 | 26.59 | 25.78 | 26.26 | 26.26 | +0.02 (+0.08%) | 953,400 |
| 30 Jul 2020 | CNY | 26.2 | 26.74 | 26.05 | 26.24 | 26.24 | +0.08 (+0.31%) | 753,610 |
| 29 Jul 2020 | CNY | 25.36 | 26.18 | 25.1 | 26.16 | 26.16 | +0.95 (+3.77%) | 1,374,800 |
| 28 Jul 2020 | CNY | 24.94 | 25.68 | 24.94 | 25.21 | 25.21 | +0.31 (+1.24%) | 1,176,705 |
| 27 Jul 2020 | CNY | 25.8 | 25.99 | 24.72 | 24.9 | 24.9 | -0.74 (-2.89%) | 1,293,079 |
| 24 Jul 2020 | CNY | 26.54 | 27.2 | 25.64 | 25.64 | 25.64 | -0.91 (-3.43%) | 1,442,752 |
| 23 Jul 2020 | CNY | 26.36 | 26.69 | 25.82 | 26.55 | 26.55 | -0.15 (-0.56%) | 967,987 |
| 22 Jul 2020 | CNY | 26.69 | 26.95 | 26.43 | 26.7 | 26.7 | 0.0 (0.0%) | 1,232,966 |
| 21 Jul 2020 | CNY | 27 | 27 | 26.15 | 26.7 | 26.7 | -0.1 (-0.37%) | 901,940 |
| 20 Jul 2020 | CNY | 26.48 | 26.8 | 26.3 | 26.8 | 26.8 | +0.5 (+1.90%) | 1,228,216 |
| 17 Jul 2020 | CNY | 25.79 | 27.32 | 25.71 | 26.3 | 26.3 | +1 (+3.95%) | 1,762,690 |
| 16 Jul 2020 | CNY | 26.38 | 27.06 | 25.27 | 25.3 | 25.3 | -1.3 (-4.89%) | 1,755,870 |
| 15 Jul 2020 | CNY | 26.3 | 27.43 | 26.3 | 26.6 | 26.6 | +0.27 (+1.03%) | 2,001,658 |
| 14 Jul 2020 | CNY | 28 | 28 | 25.96 | 26.33 | 26.33 | -1.17 (-4.25%) | 3,050,900 |
| 13 Jul 2020 | CNY | 25.49 | 27.5 | 25.25 | 27.5 | 27.5 | +2.5 (+10%) | 2,436,733 |
