| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2020 | CNY | 25.86 | 27.04 | 25.4 | 26.49 | 26.49 | +1.09 (+4.29%) | 3,940,561 |
| 20 Aug 2020 | CNY | 26.1 | 26.28 | 24.95 | 25.4 | 25.4 | -0.99 (-3.75%) | 6,692,566 |
| 19 Aug 2020 | CNY | 26.92 | 27.16 | 26.32 | 26.39 | 26.39 | -0.53 (-1.97%) | 1,794,740 |
| 18 Aug 2020 | CNY | 27.04 | 27.28 | 26.69 | 26.92 | 26.92 | -0.12 (-0.44%) | 1,635,230 |
| 17 Aug 2020 | CNY | 26.19 | 27.27 | 26.01 | 27.04 | 27.04 | +0.89 (+3.40%) | 2,713,781 |
| 14 Aug 2020 | CNY | 26.44 | 26.44 | 25.68 | 26.15 | 26.15 | +0.05 (+0.19%) | 1,851,940 |
| 13 Aug 2020 | CNY | 26.27 | 27.52 | 26.03 | 26.1 | 26.1 | -0.1 (-0.38%) | 2,908,710 |
| 12 Aug 2020 | CNY | 27.3 | 27.3 | 25.6 | 26.2 | 26.2 | -0.95 (-3.50%) | 3,343,410 |
| 11 Aug 2020 | CNY | 28 | 28.2 | 27.01 | 27.15 | 27.15 | -0.79 (-2.83%) | 2,743,332 |
| 10 Aug 2020 | CNY | 27.8 | 28.35 | 27.5 | 27.94 | 27.94 | +0.18 (+0.65%) | 2,371,647 |
| 7 Aug 2020 | CNY | 28.7 | 29.13 | 27.46 | 27.76 | 27.76 | -1.14 (-3.94%) | 3,814,655 |
| 6 Aug 2020 | CNY | 29.3 | 29.31 | 28.47 | 28.9 | 28.9 | -0.24 (-0.82%) | 2,432,081 |
| 5 Aug 2020 | CNY | 28.2 | 29.25 | 28.2 | 29.14 | 29.14 | +0.51 (+1.78%) | 3,057,929 |
| 4 Aug 2020 | CNY | 29.41 | 29.54 | 28.48 | 28.63 | 28.63 | -0.67 (-2.29%) | 3,208,245 |
| 3 Aug 2020 | CNY | 29.04 | 29.45 | 28.86 | 29.3 | 29.3 | +0.25 (+0.86%) | 2,266,239 |
| 31 Jul 2020 | CNY | 28.75 | 29.56 | 28.37 | 29.05 | 29.05 | +0.24 (+0.83%) | 2,329,360 |
| 30 Jul 2020 | CNY | 29.3 | 29.63 | 28.5 | 28.81 | 28.81 | -0.54 (-1.84%) | 2,483,560 |
| 29 Jul 2020 | CNY | 28.6 | 29.43 | 28.34 | 29.35 | 29.35 | +0.66 (+2.30%) | 2,183,428 |
| 28 Jul 2020 | CNY | 28.98 | 29.84 | 28.51 | 28.69 | 28.69 | +0.5 (+1.77%) | 3,006,618 |
| 27 Jul 2020 | CNY | 28.81 | 29.42 | 27.88 | 28.19 | 28.19 | -0.56 (-1.95%) | 2,779,763 |
| 24 Jul 2020 | CNY | 30.71 | 31.19 | 28.75 | 28.75 | 28.75 | -2.3 (-7.41%) | 3,617,807 |
| 23 Jul 2020 | CNY | 31.39 | 31.85 | 30.6 | 31.05 | 31.05 | -0.5 (-1.58%) | 2,468,133 |
| 22 Jul 2020 | CNY | 31.46 | 31.9 | 30.7 | 31.55 | 31.55 | +0.57 (+1.84%) | 2,585,624 |
| 21 Jul 2020 | CNY | 29.75 | 31.29 | 29.75 | 30.98 | 30.98 | +1.25 (+4.20%) | 3,638,333 |
| 20 Jul 2020 | CNY | 30.24 | 30.76 | 29.22 | 29.73 | 29.73 | -0.27 (-0.90%) | 4,221,150 |
| 17 Jul 2020 | CNY | 30.87 | 31.3 | 29.97 | 30 | 30 | -1.3 (-4.15%) | 4,304,451 |
| 16 Jul 2020 | CNY | 33.56 | 33.92 | 31.3 | 31.3 | 31.3 | -2 (-6.01%) | 4,675,570 |
| 15 Jul 2020 | CNY | 32.32 | 33.38 | 32.32 | 33.3 | 33.3 | +0.97 (+3.00%) | 5,996,865 |
| 14 Jul 2020 | CNY | 33.22 | 33.42 | 31.77 | 32.33 | 32.33 | -0.59 (-1.79%) | 5,264,426 |
| 13 Jul 2020 | CNY | 34.19 | 34.23 | 32.8 | 32.92 | 32.92 | -1.28 (-3.74%) | 10,480,863 |
