| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | CNY | 30.75 | 31.58 | 30.75 | 31.32 | 31.32 | +0.6 (+1.95%) | 369,500 |
| 28 Aug 2020 | CNY | 31.56 | 31.76 | 30.56 | 30.72 | 30.72 | -1.18 (-3.70%) | 617,000 |
| 27 Aug 2020 | CNY | 31 | 31.95 | 30.31 | 31.9 | 31.9 | +1.01 (+3.27%) | 724,200 |
| 26 Aug 2020 | CNY | 31.99 | 32.38 | 30.89 | 30.89 | 30.89 | -0.81 (-2.56%) | 598,200 |
| 25 Aug 2020 | CNY | 31.89 | 32.06 | 31.31 | 31.7 | 31.7 | -0.02 (-0.06%) | 731,300 |
| 24 Aug 2020 | CNY | 32.04 | 32.6 | 31.45 | 31.72 | 31.72 | -0.58 (-1.80%) | 707,900 |
| 21 Aug 2020 | CNY | 30.84 | 32.38 | 30.7 | 32.3 | 32.3 | +1.72 (+5.62%) | 870,100 |
| 20 Aug 2020 | CNY | 30.36 | 31.24 | 30.03 | 30.58 | 30.58 | +0.17 (+0.56%) | 472,299 |
| 19 Aug 2020 | CNY | 30.44 | 30.9 | 30.22 | 30.41 | 30.41 | -0.19 (-0.62%) | 420,200 |
| 18 Aug 2020 | CNY | 30.26 | 30.68 | 30.05 | 30.6 | 30.6 | +0.38 (+1.26%) | 397,100 |
| 17 Aug 2020 | CNY | 30.38 | 30.97 | 30.1 | 30.22 | 30.22 | -0.08 (-0.26%) | 483,300 |
| 14 Aug 2020 | CNY | 29.98 | 30.46 | 29.96 | 30.3 | 30.3 | +0.5 (+1.68%) | 395,600 |
| 13 Aug 2020 | CNY | 29.42 | 30.6 | 29.42 | 29.8 | 29.8 | +0.38 (+1.29%) | 455,099 |
| 12 Aug 2020 | CNY | 29.83 | 30.07 | 29 | 29.42 | 29.42 | -0.41 (-1.37%) | 480,478 |
| 11 Aug 2020 | CNY | 30.86 | 31.22 | 29.72 | 29.83 | 29.83 | -1.27 (-4.08%) | 581,511 |
| 10 Aug 2020 | CNY | 29.55 | 31.4 | 29.55 | 31.1 | 31.1 | +1.5 (+5.07%) | 907,792 |
| 7 Aug 2020 | CNY | 30.11 | 30.33 | 29.18 | 29.6 | 29.6 | -0.52 (-1.73%) | 528,411 |
| 6 Aug 2020 | CNY | 29.59 | 30.28 | 29.42 | 30.12 | 30.12 | +0.51 (+1.72%) | 785,000 |
| 5 Aug 2020 | CNY | 28.85 | 29.76 | 28.72 | 29.61 | 29.61 | +0.66 (+2.28%) | 588,000 |
| 4 Aug 2020 | CNY | 29.08 | 29.32 | 28.8 | 28.95 | 28.95 | -0.24 (-0.82%) | 380,500 |
| 3 Aug 2020 | CNY | 29.1 | 29.79 | 28.9 | 29.19 | 29.19 | +0.14 (+0.48%) | 599,900 |
| 31 Jul 2020 | CNY | 29 | 29.22 | 28.41 | 29.05 | 29.05 | +0.33 (+1.15%) | 344,600 |
| 30 Jul 2020 | CNY | 28.8 | 29.07 | 28.51 | 28.72 | 28.72 | -0.07 (-0.24%) | 335,100 |
| 29 Jul 2020 | CNY | 28.49 | 28.9 | 28.02 | 28.79 | 28.79 | +0.18 (+0.63%) | 368,100 |
| 28 Jul 2020 | CNY | 28.71 | 29.22 | 28.4 | 28.61 | 28.61 | +0.13 (+0.46%) | 332,000 |
| 27 Jul 2020 | CNY | 28.97 | 28.97 | 28.2 | 28.48 | 28.48 | -0.12 (-0.42%) | 261,600 |
| 24 Jul 2020 | CNY | 29.91 | 30.18 | 28.5 | 28.6 | 28.6 | -1.32 (-4.41%) | 596,500 |
| 23 Jul 2020 | CNY | 29.99 | 30.25 | 29.21 | 29.92 | 29.92 | -0.07 (-0.23%) | 347,466 |
| 22 Jul 2020 | CNY | 29.61 | 30.3 | 29.44 | 29.99 | 29.99 | +0.28 (+0.94%) | 439,516 |
| 21 Jul 2020 | CNY | 29.5 | 30.06 | 29.5 | 29.71 | 29.71 | +0.36 (+1.23%) | 542,349 |
